46,790€
0,24%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 47,04 | 47,26 | 46,68 | 46,86 | 0,39% | 26.303,00 |
| 21.02.2025 | 46,20 | 47,30 | 46,20 | 46,68 | -0,85% | 93.402,00 |
| 20.02.2025 | 47,46 | 47,76 | 47,00 | 47,08 | -0,38% | 68.603,00 |
| 19.02.2025 | 48,56 | 48,60 | 47,02 | 47,26 | -2,44% | 54.433,00 |
| 18.02.2025 | 48,18 | 48,74 | 47,50 | 48,44 | -0,08% | 65.917,00 |
| 17.02.2025 | 47,66 | 48,64 | 47,26 | 48,48 | 1,51% | 82.170,00 |
| 14.02.2025 | 47,40 | 48,12 | 47,20 | 47,76 | 0,72% | 124.097,00 |
| 13.02.2025 | 45,34 | 47,44 | 45,26 | 47,42 | 5,38% | 95.117,00 |
| 12.02.2025 | 44,74 | 45,00 | 44,24 | 45,00 | 0,90% | 72.708,00 |
| 11.02.2025 | 44,76 | 44,98 | 44,60 | 44,60 | -0,58% | 22.149,00 |
| 10.02.2025 | 43,90 | 44,86 | 43,90 | 44,86 | 2,42% | 39.400,00 |
| 07.02.2025 | 44,32 | 44,50 | 43,80 | 43,80 | -0,99% | 66.373,00 |
| 06.02.2025 | 43,34 | 44,24 | 43,26 | 44,24 | 2,41% | 56.191,00 |
| 05.02.2025 | 42,64 | 43,26 | 42,32 | 43,20 | 0,79% | 29.909,00 |
| 04.02.2025 | 42,80 | 43,00 | 42,10 | 42,86 | 0,09% | 38.405,00 |
| 03.02.2025 | 43,00 | 43,14 | 42,50 | 42,82 | -2,06% | 77.271,00 |
| 31.01.2025 | 44,20 | 44,50 | 43,72 | 43,72 | -0,73% | 78.349,00 |
| 30.01.2025 | 42,80 | 44,16 | 42,64 | 44,04 | 2,56% | 90.281,00 |
| 29.01.2025 | 42,36 | 43,02 | 42,28 | 42,94 | 2,00% | 25.145,00 |
| 28.01.2025 | 41,64 | 42,24 | 41,64 | 42,10 | 0,19% | 82.189,00 |
| 27.01.2025 | 41,24 | 42,06 | 41,02 | 42,02 | 1,30% | 23.952,00 |
| 24.01.2025 | 41,48 | 41,80 | 41,34 | 41,48 | 0,00% | 29.386,00 |
| 23.01.2025 | 40,54 | 41,90 | 40,54 | 41,48 | 1,82% | 34.878,00 |
| 22.01.2025 | 40,92 | 41,10 | 40,68 | 40,74 | 0,05% | 34.010,00 |
| 21.01.2025 | 39,90 | 40,74 | 39,88 | 40,72 | 1,80% | 47.768,00 |
| 20.01.2025 | 40,34 | 40,60 | 39,88 | 40,00 | -1,04% | 30.645,00 |
| 17.01.2025 | 39,68 | 40,62 | 39,68 | 40,42 | 1,86% | 29.113,00 |
| 16.01.2025 | 39,62 | 39,80 | 39,40 | 39,68 | -0,10% | 85.007,00 |
| 15.01.2025 | 39,32 | 40,12 | 39,30 | 39,72 | 1,59% | 28.387,00 |
| 14.01.2025 | 39,84 | 39,94 | 39,00 | 39,10 | -2,35% | 30.091,00 |
| 13.01.2025 | 40,52 | 40,60 | 39,68 | 40,04 | -0,15% | 56.711,00 |
| 10.01.2025 | 42,20 | 42,20 | 39,86 | 40,10 | -4,80% | 104.412,00 |
| 09.01.2025 | 41,94 | 42,20 | 41,84 | 42,12 | 0,29% | 20.906,00 |
| 08.01.2025 | 42,08 | 42,20 | 41,78 | 42,00 | 0,00% | 49.562,00 |
| 07.01.2025 | 41,94 | 42,38 | 41,84 | 42,00 | -0,33% | 28.609,00 |
| 06.01.2025 | 41,76 | 42,22 | 41,60 | 42,14 | 1,25% | 19.896,00 |
| 03.01.2025 | 41,46 | 41,74 | 41,42 | 41,62 | -0,53% | 11.185,00 |
| 02.01.2025 | 41,34 | 41,90 | 41,32 | 41,84 | 0,43% | 24.088,00 |
| 30.12.2024 | 42,00 | 42,00 | 41,30 | 41,66 | -0,29% | 40.404,00 |
| 27.12.2024 | 41,54 | 42,08 | 41,54 | 41,78 | 0,14% | 11.482,00 |
| 23.12.2024 | 41,50 | 41,72 | 41,06 | 41,72 | 1,02% | 22.024,00 |
| 20.12.2024 | 41,14 | 41,36 | 40,54 | 41,30 | 0,29% | 62.617,00 |
| 19.12.2024 | 41,00 | 41,40 | 41,00 | 41,18 | -0,48% | 28.990,00 |
| 18.12.2024 | 41,28 | 41,50 | 41,02 | 41,38 | 0,24% | 15.702,00 |
| 17.12.2024 | 41,86 | 41,86 | 41,18 | 41,28 | -1,99% | 16.601,00 |
| 16.12.2024 | 42,14 | 42,42 | 41,34 | 42,12 | -0,05% | 18.300,00 |
| 13.12.2024 | 42,48 | 42,68 | 42,14 | 42,14 | -1,31% | 9.980,00 |
| 12.12.2024 | 42,98 | 43,00 | 42,54 | 42,70 | -0,84% | 21.625,00 |
| 11.12.2024 | 43,44 | 43,50 | 42,74 | 43,06 | -1,46% | 12.377,00 |
| 10.12.2024 | 43,44 | 44,04 | 43,44 | 43,70 | 0,28% | 111.002,00 |
| 09.12.2024 | 43,36 | 43,58 | 42,96 | 43,58 | 0,51% | 27.715,00 |
| 06.12.2024 | 42,50 | 43,36 | 42,50 | 43,36 | 1,26% | 40.136,00 |
| 05.12.2024 | 42,10 | 42,82 | 42,02 | 42,82 | 1,18% | 29.423,00 |
| 04.12.2024 | 41,92 | 42,60 | 41,74 | 42,32 | 0,28% | 31.577,00 |
| 03.12.2024 | 43,14 | 43,14 | 42,18 | 42,20 | -1,86% | 31.383,00 |
| 02.12.2024 | 42,42 | 43,44 | 42,12 | 43,00 | 1,37% | 59.069,00 |
| 29.11.2024 | 42,50 | 42,54 | 42,14 | 42,42 | -0,56% | 14.086,00 |
| 28.11.2024 | 43,80 | 43,92 | 42,62 | 42,66 | -2,56% | 49.148,00 |
| 27.11.2024 | 42,70 | 43,78 | 42,70 | 43,78 | 2,34% | 24.224,00 |
| 26.11.2024 | 43,28 | 43,78 | 42,68 | 42,78 | -1,61% | 33.580,00 |
| 25.11.2024 | 43,86 | 44,18 | 42,96 | 43,48 | -1,36% | 36.195,00 |
| 22.11.2024 | 43,88 | 44,56 | 43,64 | 44,08 | 0,50% | 27.693,00 |
| 21.11.2024 | 43,98 | 44,18 | 43,48 | 43,86 | 0,00% | 20.786,00 |
| 20.11.2024 | 43,46 | 44,18 | 43,44 | 43,86 | 1,20% | 28.777,00 |
| 19.11.2024 | 43,54 | 43,70 | 42,50 | 43,34 | -0,55% | 30.258,00 |
| 18.11.2024 | 44,60 | 44,68 | 43,38 | 43,58 | -2,29% | 22.283,00 |
| 15.11.2024 | 44,44 | 44,82 | 44,10 | 44,60 | 0,00% | 57.365,00 |
| 14.11.2024 | 44,74 | 44,80 | 44,30 | 44,60 | 0,31% | 10.945,00 |
| 13.11.2024 | 44,20 | 44,46 | 43,96 | 44,46 | 0,27% | 11.689,00 |
| 12.11.2024 | 44,94 | 45,30 | 44,32 | 44,34 | -2,12% | 42.404,00 |
| 11.11.2024 | 44,72 | 45,34 | 44,60 | 45,30 | 1,89% | 22.479,00 |
| 08.11.2024 | 45,34 | 45,34 | 44,46 | 44,46 | -1,42% | 28.612,00 |
| 07.11.2024 | 44,00 | 45,16 | 44,00 | 45,10 | 2,50% | 108.459,00 |
| 06.11.2024 | 43,76 | 44,26 | 43,70 | 44,00 | 0,46% | 60.810,00 |
| 05.11.2024 | 44,04 | 44,04 | 43,32 | 43,80 | -0,50% | 62.702,00 |
| 04.11.2024 | 43,82 | 44,24 | 43,36 | 44,02 | 0,50% | 79.434,00 |
| 01.11.2024 | 42,72 | 43,86 | 42,50 | 43,80 | 3,01% | 48.862,00 |
| 31.10.2024 | 41,90 | 43,20 | 41,90 | 42,52 | 0,09% | 47.878,00 |
| 30.10.2024 | 41,38 | 42,64 | 41,38 | 42,48 | 1,87% | 31.756,00 |
| 29.10.2024 | 41,80 | 41,96 | 41,64 | 41,70 | -0,67% | 13.808,00 |
| 28.10.2024 | 41,56 | 42,22 | 41,44 | 41,98 | 1,16% | 30.963,00 |
| 25.10.2024 | 41,56 | 41,66 | 41,06 | 41,50 | 0,19% | 19.635,00 |
| 24.10.2024 | 41,30 | 41,74 | 41,30 | 41,42 | -0,58% | 6.661,00 |
| 23.10.2024 | 42,18 | 42,28 | 41,64 | 41,66 | -1,09% | 8.303,00 |
| 22.10.2024 | 43,12 | 43,12 | 41,62 | 42,12 | -1,40% | 30.875,00 |
| 21.10.2024 | 43,20 | 43,44 | 42,64 | 42,72 | -1,07% | 16.344,00 |
| 18.10.2024 | 42,84 | 43,26 | 42,80 | 43,18 | 0,51% | 17.245,00 |
| 17.10.2024 | 42,26 | 43,32 | 42,00 | 42,96 | 1,95% | 29.370,00 |
| 16.10.2024 | 42,08 | 42,14 | 41,72 | 42,14 | -0,19% | 12.751,00 |
| 15.10.2024 | 42,66 | 42,74 | 41,96 | 42,22 | -0,47% | 15.092,00 |
| 14.10.2024 | 42,42 | 42,52 | 42,02 | 42,42 | -0,14% | 5.405,00 |
| 11.10.2024 | 42,34 | 42,74 | 42,22 | 42,48 | 0,66% | 22.294,00 |
| 10.10.2024 | 42,10 | 42,70 | 42,10 | 42,20 | -0,42% | 36.735,00 |
| 09.10.2024 | 41,92 | 42,40 | 41,88 | 42,38 | 1,29% | 11.392,00 |
| 08.10.2024 | 42,00 | 42,10 | 41,44 | 41,84 | -0,99% | 17.593,00 |
| 07.10.2024 | 42,24 | 42,30 | 41,76 | 42,26 | 0,76% | 24.489,00 |
| 04.10.2024 | 41,64 | 42,08 | 41,48 | 41,94 | 0,48% | 40.981,00 |
| 03.10.2024 | 42,18 | 42,18 | 41,54 | 41,74 | -0,90% | 11.032,00 |
| 02.10.2024 | 42,20 | 42,26 | 41,76 | 42,12 | -0,14% | 23.731,00 |
| 01.10.2024 | 43,68 | 43,78 | 42,10 | 42,18 | -3,03% | 17.417,00 |