34,750€
1,46%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 34,30 | 34,50 | 34,30 | 34,45 | 0,58% | 3.475,00 |
| 20.08.2026 | 34,00 | 34,65 | 34,00 | 34,25 | -0,44% | 17.722,00 |
| 19.08.2026 | 34,20 | 34,50 | 34,00 | 34,40 | 1,62% | 15.088,00 |
| 18.08.2026 | 33,75 | 34,00 | 33,70 | 33,85 | -0,44% | 33.861,00 |
| 13.08.2026 | 34,25 | 34,25 | 33,80 | 34,00 | -1,16% | 4.967,00 |
| 12.08.2026 | 34,60 | 34,70 | 34,20 | 34,40 | -1,15% | 5.164,00 |
| 10.08.2026 | 35,20 | 35,20 | 34,35 | 34,80 | -1,97% | 8.796,00 |
| 06.08.2026 | 35,85 | 35,90 | 35,40 | 35,50 | -0,42% | 5.604,00 |
| 05.08.2026 | 35,45 | 35,65 | 35,05 | 35,65 | 2,30% | 14.330,00 |
| 04.08.2026 | 35,05 | 35,05 | 34,75 | 34,85 | 1,31% | 5.192,00 |
| 03.08.2026 | 34,75 | 34,75 | 34,10 | 34,40 | -0,15% | 4.930,00 |
| 31.07.2026 | 35,25 | 35,30 | 34,25 | 34,45 | -2,68% | 31.422,00 |
| 30.07.2026 | 34,85 | 35,45 | 34,85 | 35,40 | 2,16% | 5.105,00 |
| 29.07.2026 | 35,00 | 35,00 | 34,55 | 34,65 | 2,82% | 5.959,00 |
| 27.07.2026 | 34,60 | 34,60 | 33,60 | 33,70 | -1,17% | 22.461,00 |
| 24.07.2026 | 33,80 | 34,20 | 33,70 | 34,10 | 1,19% | 2.079,00 |
| 23.07.2026 | 33,60 | 33,85 | 33,55 | 33,70 | 1,20% | 5.021,00 |
| 22.07.2026 | 33,35 | 33,45 | 33,00 | 33,30 | 1,68% | 16.103,00 |
| 20.07.2026 | 32,80 | 33,10 | 32,60 | 32,75 | -1,21% | 21.754,00 |
| 15.07.2026 | 33,65 | 33,65 | 33,15 | 33,15 | -1,19% | 579,00 |
| 14.07.2026 | 33,45 | 33,65 | 33,20 | 33,55 | 1,05% | 8.005,00 |
| 13.07.2026 | 32,95 | 33,45 | 32,80 | 33,20 | -0,75% | 24.764,00 |
| 07.07.2026 | 33,60 | 33,65 | 33,35 | 33,45 | 1,21% | 5.357,00 |
| 03.07.2026 | 33,05 | 33,20 | 33,05 | 33,05 | 0,92% | 1.091,00 |
| 30.06.2026 | 32,65 | 32,75 | 32,65 | 32,75 | -1,21% | 1.843,00 |
| 25.06.2026 | 33,00 | 33,50 | 32,75 | 33,15 | 2,31% | 9.502,00 |
| 23.06.2026 | 32,35 | 32,55 | 32,00 | 32,40 | 0,00% | 27.385,00 |
| 22.06.2026 | 32,75 | 32,75 | 32,35 | 32,40 | -0,61% | 1.680,00 |
| 19.06.2026 | 32,45 | 32,90 | 32,45 | 32,60 | 1,24% | 639,00 |
| 18.06.2026 | 32,40 | 32,40 | 31,95 | 32,20 | -0,46% | 12.067,00 |
| 17.06.2026 | 32,25 | 32,60 | 32,05 | 32,35 | 0,62% | 3.664,00 |
| 16.06.2026 | 32,65 | 32,80 | 32,15 | 32,15 | -0,46% | 11.560,00 |
| 11.06.2026 | 32,10 | 32,45 | 31,75 | 32,30 | 0,00% | 16.672,00 |
| 08.06.2026 | 31,80 | 32,30 | 31,80 | 32,30 | -0,92% | 3.508,00 |
| 02.06.2026 | 32,90 | 33,00 | 32,35 | 32,60 | -1,06% | 8.212,00 |
| 01.06.2026 | 32,75 | 33,10 | 32,45 | 32,95 | 2,97% | 11.183,00 |
| 27.05.2026 | 31,45 | 32,00 | 31,45 | 32,00 | 2,73% | 4.163,00 |
| 22.05.2026 | 30,95 | 31,35 | 30,90 | 31,15 | 2,13% | 5.572,00 |
| 18.05.2026 | 30,70 | 30,70 | 30,20 | 30,50 | 0,16% | 19.403,00 |
| 14.05.2026 | 30,25 | 30,90 | 30,25 | 30,45 | 0,33% | 18.734,00 |
| 13.05.2026 | 30,60 | 30,80 | 30,35 | 30,35 | -1,14% | 2.754,00 |
| 12.05.2026 | 30,75 | 31,10 | 30,50 | 30,70 | 0,49% | 12.513,00 |
| 11.05.2026 | 30,80 | 30,85 | 30,45 | 30,55 | -0,97% | 33.981,00 |
| 08.05.2026 | 31,00 | 31,10 | 30,75 | 30,85 | -1,59% | 26.644,00 |
| 07.05.2026 | 31,45 | 31,45 | 31,20 | 31,35 | -3,98% | 6.493,00 |
| 06.05.2026 | 32,30 | 32,75 | 32,20 | 32,65 | 2,03% | 17.340,00 |
| 05.05.2026 | 32,30 | 32,70 | 32,00 | 32,00 | -3,03% | 17.906,00 |
| 04.05.2026 | 32,80 | 33,15 | 32,50 | 33,00 | 0,00% | 47.913,00 |
| 30.04.2026 | 33,00 | 33,05 | 33,00 | 33,00 | -1,20% | 1.644,00 |
| 29.04.2026 | 33,00 | 33,65 | 32,60 | 33,40 | 8,97% | 19.111,00 |
| 28.04.2026 | 30,90 | 31,10 | 30,55 | 30,65 | -0,33% | 25.531,00 |
| 27.04.2026 | 31,20 | 31,20 | 30,75 | 30,75 | -0,65% | 17.590,00 |
| 24.04.2026 | 31,10 | 31,50 | 30,80 | 30,95 | 0,16% | 29.691,00 |
| 23.04.2026 | 31,20 | 31,25 | 30,80 | 30,90 | -2,22% | 19.739,00 |
| 22.04.2026 | 31,70 | 31,75 | 31,60 | 31,60 | -0,32% | 1.776,00 |
| 21.04.2026 | 31,70 | 31,75 | 31,45 | 31,70 | -0,47% | 18.895,00 |
| 20.04.2026 | 31,60 | 31,90 | 31,60 | 31,85 | 0,31% | 8.361,00 |
| 17.04.2026 | 31,45 | 31,90 | 31,40 | 31,75 | 0,32% | 60.192,00 |
| 16.04.2026 | 31,65 | 31,80 | 31,05 | 31,65 | 1,44% | 16.598,00 |
| 15.04.2026 | 31,55 | 31,70 | 31,15 | 31,20 | -0,95% | 26.637,00 |
| 14.04.2026 | 32,05 | 32,25 | 31,40 | 31,50 | -0,94% | 46.648,00 |
| 13.04.2026 | 31,50 | 31,85 | 31,35 | 31,80 | 0,32% | 30.703,00 |
| 10.04.2026 | 31,10 | 31,90 | 31,05 | 31,70 | 2,42% | 31.195,00 |
| 09.04.2026 | 30,70 | 31,10 | 30,70 | 30,95 | 0,49% | 5.876,00 |
| 08.04.2026 | 30,65 | 30,95 | 30,30 | 30,80 | 3,18% | 34.388,00 |
| 07.04.2026 | 30,00 | 30,20 | 29,65 | 29,85 | 0,84% | 45.437,00 |
| 02.04.2026 | 29,60 | 29,75 | 29,55 | 29,60 | -0,50% | 12.975,00 |
| 01.04.2026 | 30,40 | 30,40 | 29,50 | 29,75 | 0,34% | 22.162,00 |
| 31.03.2026 | 29,60 | 29,85 | 28,50 | 29,65 | -1,66% | 94.372,00 |
| 30.03.2026 | 29,80 | 30,25 | 29,55 | 30,15 | 1,52% | 11.179,00 |
| 27.03.2026 | 29,65 | 29,80 | 29,45 | 29,70 | -1,16% | 32.723,00 |
| 26.03.2026 | 29,60 | 30,10 | 29,45 | 30,05 | 2,21% | 15.725,00 |
| 25.03.2026 | 29,30 | 29,65 | 29,30 | 29,40 | 0,34% | 2.425,00 |
| 24.03.2026 | 29,05 | 29,55 | 28,60 | 29,30 | -0,68% | 66.063,00 |
| 23.03.2026 | 27,75 | 29,85 | 27,25 | 29,50 | 3,69% | 58.923,00 |
| 20.03.2026 | 28,35 | 28,85 | 27,60 | 28,45 | -0,70% | 59.062,00 |
| 19.03.2026 | 28,60 | 28,65 | 28,25 | 28,65 | -1,21% | 12.622,00 |
| 18.03.2026 | 28,90 | 29,40 | 28,85 | 29,00 | 1,22% | 42.685,00 |
| 17.03.2026 | 28,60 | 28,65 | 28,35 | 28,65 | 0,35% | 34.008,00 |
| 16.03.2026 | 28,80 | 28,85 | 28,30 | 28,55 | -0,70% | 59.020,00 |
| 13.03.2026 | 29,00 | 29,00 | 28,50 | 28,75 | -0,69% | 41.883,00 |
| 12.03.2026 | 28,75 | 29,25 | 28,60 | 28,95 | 1,05% | 48.263,00 |
| 11.03.2026 | 29,05 | 29,05 | 28,55 | 28,65 | -2,22% | 71.205,00 |
| 10.03.2026 | 29,45 | 29,65 | 29,20 | 29,30 | 0,34% | 16.159,00 |
| 09.03.2026 | 29,00 | 29,40 | 28,80 | 29,20 | -0,68% | 61.446,00 |
| 06.03.2026 | 29,35 | 29,55 | 29,05 | 29,40 | -1,84% | 41.859,00 |
| 05.03.2026 | 30,20 | 30,20 | 29,95 | 29,95 | -0,66% | 1.424,00 |
| 04.03.2026 | 29,65 | 30,20 | 29,65 | 30,15 | 1,52% | 8.277,00 |
| 03.03.2026 | 30,35 | 30,40 | 29,25 | 29,70 | -2,30% | 94.550,00 |
| 02.03.2026 | 30,00 | 30,85 | 29,70 | 30,40 | -1,30% | 78.815,00 |
| 27.02.2026 | 30,80 | 31,00 | 30,30 | 30,80 | 1,15% | 115.503,00 |
| 26.02.2026 | 30,50 | 30,50 | 30,15 | 30,45 | 1,00% | 4.434,00 |
| 25.02.2026 | 30,05 | 30,25 | 30,00 | 30,15 | -0,50% | 55.156,00 |
| 24.02.2026 | 30,30 | 30,70 | 30,15 | 30,30 | -0,33% | 9.926,00 |
| 23.02.2026 | 30,20 | 30,65 | 30,10 | 30,40 | 0,00% | 43.678,00 |
| 20.02.2026 | 30,35 | 30,65 | 30,20 | 30,40 | 0,33% | 24.591,00 |
| 19.02.2026 | 30,35 | 30,35 | 29,95 | 30,30 | 1,34% | 43.359,00 |
| 18.02.2026 | 30,50 | 30,50 | 29,75 | 29,90 | -1,32% | 24.165,00 |
| 17.02.2026 | 30,30 | 30,55 | 30,15 | 30,30 | 0,17% | 48.379,00 |
| 16.02.2026 | 30,50 | 30,55 | 30,15 | 30,25 | 0,50% | 25.149,00 |