39,440€
-0,45%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 39,74 | 39,74 | 39,26 | 39,44 | 0,77% | 9.420,00 |
| 25.11.2025 | 38,76 | 39,46 | 38,56 | 39,14 | 1,14% | 14.494,00 |
| 24.11.2025 | 38,56 | 38,94 | 38,56 | 38,70 | 1,10% | 3.385,00 |
| 21.11.2025 | 37,66 | 38,32 | 37,66 | 38,28 | 0,16% | 13.283,00 |
| 20.11.2025 | 38,54 | 38,54 | 38,18 | 38,22 | 1,27% | 1.365,00 |
| 19.11.2025 | 37,64 | 37,78 | 37,54 | 37,74 | -1,15% | 5.561,00 |
| 18.11.2025 | 38,20 | 38,42 | 37,86 | 38,18 | -4,02% | 10.987,00 |
| 13.11.2025 | 39,80 | 40,00 | 39,64 | 39,78 | 0,25% | 3.152,00 |
| 12.11.2025 | 39,36 | 40,00 | 39,28 | 39,68 | 0,81% | 21.248,00 |
| 11.11.2025 | 39,04 | 39,36 | 38,82 | 39,36 | 0,87% | 8.007,00 |
| 10.11.2025 | 38,98 | 39,50 | 38,98 | 39,02 | 1,72% | 17.575,00 |
| 06.11.2025 | 38,60 | 38,64 | 38,34 | 38,36 | 0,05% | 54.286,00 |
| 04.11.2025 | 38,52 | 38,52 | 37,94 | 38,34 | -2,54% | 95.512,00 |
| 03.11.2025 | 38,46 | 40,02 | 38,46 | 39,34 | -0,46% | 79.444,00 |
| 31.10.2025 | 41,00 | 42,88 | 39,50 | 39,52 | 1,33% | 170.711,00 |
| 29.10.2025 | 38,96 | 39,00 | 38,96 | 39,00 | -0,20% | 1.587,00 |
| 28.10.2025 | 39,06 | 39,36 | 38,92 | 39,08 | -0,81% | 42.398,00 |
| 27.10.2025 | 40,10 | 40,10 | 39,20 | 39,40 | 0,00% | 14.450,00 |
| 24.10.2025 | 40,04 | 40,12 | 39,40 | 39,40 | -0,61% | 16.208,00 |
| 23.10.2025 | 39,42 | 39,72 | 39,30 | 39,64 | -0,20% | 20.095,00 |
| 21.10.2025 | 39,62 | 39,86 | 39,62 | 39,72 | -0,45% | 6.661,00 |
| 17.10.2025 | 39,90 | 39,96 | 39,46 | 39,90 | 1,22% | 23.992,00 |
| 16.10.2025 | 39,18 | 39,50 | 38,82 | 39,42 | 0,97% | 27.121,00 |
| 15.10.2025 | 39,02 | 39,12 | 38,84 | 39,04 | 2,25% | 11.474,00 |
| 14.10.2025 | 38,20 | 38,54 | 38,14 | 38,18 | -0,88% | 13.059,00 |
| 13.10.2025 | 38,00 | 38,86 | 37,96 | 38,52 | -0,67% | 23.355,00 |
| 10.10.2025 | 38,58 | 38,86 | 38,56 | 38,78 | -0,21% | 4.741,00 |
| 09.10.2025 | 38,78 | 39,14 | 38,78 | 38,86 | 1,46% | 2.799,00 |
| 07.10.2025 | 38,00 | 38,36 | 38,00 | 38,30 | -0,31% | 4.231,00 |
| 06.10.2025 | 38,50 | 38,50 | 38,42 | 38,42 | 0,26% | 1.914,00 |
| 03.10.2025 | 38,56 | 39,02 | 38,18 | 38,32 | -0,10% | 45.672,00 |
| 02.10.2025 | 38,50 | 38,80 | 38,30 | 38,36 | 1,16% | 122.092,00 |
| 01.10.2025 | 38,10 | 38,22 | 37,68 | 37,92 | -0,42% | 42.614,00 |
| 30.09.2025 | 38,10 | 38,14 | 37,84 | 38,08 | -1,60% | 9.932,00 |
| 29.09.2025 | 38,92 | 38,96 | 38,68 | 38,70 | 2,00% | 7.597,00 |
| 25.09.2025 | 37,88 | 38,10 | 37,64 | 37,94 | -1,30% | 22.593,00 |
| 24.09.2025 | 39,00 | 39,02 | 38,44 | 38,44 | -2,04% | 22.115,00 |
| 23.09.2025 | 39,08 | 39,44 | 38,92 | 39,24 | 0,67% | 59.170,00 |
| 22.09.2025 | 38,88 | 39,04 | 38,68 | 38,98 | -0,56% | 21.306,00 |
| 19.09.2025 | 39,10 | 39,48 | 39,04 | 39,20 | 0,41% | 28.019,00 |
| 18.09.2025 | 39,34 | 39,48 | 38,88 | 39,04 | 0,10% | 21.945,00 |
| 17.09.2025 | 39,12 | 39,36 | 38,84 | 39,00 | -1,17% | 12.282,00 |
| 16.09.2025 | 39,82 | 39,82 | 39,24 | 39,46 | -1,50% | 26.499,00 |
| 15.09.2025 | 40,14 | 40,26 | 39,82 | 40,06 | 0,15% | 6.949,00 |
| 10.09.2025 | 40,12 | 40,40 | 39,98 | 40,00 | -0,15% | 15.140,00 |
| 09.09.2025 | 40,12 | 40,14 | 39,74 | 40,06 | 0,65% | 12.105,00 |
| 05.09.2025 | 40,22 | 40,62 | 39,66 | 39,80 | -0,85% | 34.460,00 |
| 04.09.2025 | 39,98 | 40,46 | 39,94 | 40,14 | 0,40% | 14.331,00 |
| 03.09.2025 | 40,56 | 40,68 | 39,90 | 39,98 | -0,40% | 39.185,00 |
| 02.09.2025 | 40,88 | 41,06 | 40,04 | 40,14 | -2,34% | 10.688,00 |
| 01.09.2025 | 41,34 | 41,34 | 40,94 | 41,10 | 0,00% | 11.461,00 |
| 29.08.2025 | 41,12 | 41,50 | 40,90 | 41,10 | -0,77% | 16.984,00 |
| 28.08.2025 | 41,40 | 41,96 | 41,36 | 41,42 | 0,73% | 22.620,00 |
| 27.08.2025 | 41,60 | 41,60 | 40,98 | 41,12 | -1,11% | 26.195,00 |
| 26.08.2025 | 42,18 | 42,18 | 41,56 | 41,58 | -1,24% | 16.138,00 |
| 25.08.2025 | 42,64 | 42,72 | 42,08 | 42,10 | -0,94% | 29.720,00 |
| 22.08.2025 | 41,64 | 42,50 | 41,64 | 42,50 | 1,05% | 23.423,00 |
| 21.08.2025 | 41,76 | 42,14 | 41,72 | 42,06 | 0,00% | 16.438,00 |
| 20.08.2025 | 41,80 | 42,20 | 41,68 | 42,06 | 0,53% | 31.845,00 |
| 19.08.2025 | 40,84 | 41,88 | 40,84 | 41,84 | 2,25% | 31.182,00 |
| 18.08.2025 | 41,16 | 41,22 | 40,56 | 40,92 | -0,97% | 12.974,00 |
| 15.08.2025 | 42,04 | 42,60 | 41,18 | 41,32 | 1,52% | 34.741,00 |
| 14.08.2025 | 40,26 | 40,76 | 40,24 | 40,70 | 1,19% | 23.887,00 |
| 13.08.2025 | 40,80 | 40,80 | 39,92 | 40,22 | -0,94% | 43.030,00 |
| 12.08.2025 | 40,04 | 40,60 | 40,04 | 40,60 | 0,20% | 23.695,00 |
| 11.08.2025 | 41,02 | 41,02 | 40,40 | 40,52 | -1,22% | 18.778,00 |
| 08.08.2025 | 40,50 | 41,04 | 40,50 | 41,02 | 0,00% | 18.595,00 |
| 07.08.2025 | 40,64 | 41,08 | 40,10 | 41,02 | 2,45% | 45.401,00 |
| 06.08.2025 | 40,44 | 40,54 | 39,88 | 40,04 | -0,55% | 20.711,00 |
| 05.08.2025 | 40,58 | 40,80 | 40,12 | 40,26 | -0,35% | 70.729,00 |
| 04.08.2025 | 40,14 | 40,58 | 40,10 | 40,40 | 0,70% | 27.104,00 |
| 01.08.2025 | 40,12 | 40,74 | 39,92 | 40,12 | -0,30% | 36.010,00 |
| 31.07.2025 | 41,02 | 41,34 | 40,14 | 40,24 | -2,04% | 203.999,00 |
| 30.07.2025 | 41,50 | 41,56 | 40,90 | 41,08 | -1,34% | 71.708,00 |
| 29.07.2025 | 41,96 | 42,10 | 41,58 | 41,64 | -0,72% | 70.775,00 |
| 28.07.2025 | 42,88 | 42,88 | 41,92 | 41,94 | -1,08% | 26.749,00 |
| 25.07.2025 | 42,52 | 42,62 | 42,10 | 42,40 | -0,84% | 32.062,00 |
| 24.07.2025 | 43,12 | 43,12 | 42,68 | 42,76 | -0,14% | 24.608,00 |
| 23.07.2025 | 42,98 | 43,36 | 42,64 | 42,82 | 0,14% | 17.538,00 |
| 22.07.2025 | 42,36 | 42,82 | 42,28 | 42,76 | 0,75% | 20.108,00 |
| 21.07.2025 | 42,50 | 43,06 | 42,32 | 42,44 | 0,28% | 64.903,00 |
| 18.07.2025 | 41,74 | 42,66 | 41,62 | 42,32 | 2,72% | 71.915,00 |
| 17.07.2025 | 41,46 | 42,22 | 41,18 | 41,20 | -0,63% | 185.630,00 |
| 16.07.2025 | 40,60 | 42,30 | 39,90 | 41,46 | -12,05% | 533.958,00 |
| 15.07.2025 | 47,66 | 47,82 | 46,98 | 47,14 | -0,17% | 18.430,00 |
| 14.07.2025 | 47,42 | 47,80 | 47,16 | 47,22 | -1,38% | 10.222,00 |
| 11.07.2025 | 48,88 | 48,88 | 47,78 | 47,88 | -2,37% | 33.528,00 |
| 10.07.2025 | 48,78 | 49,46 | 48,38 | 49,04 | 1,32% | 65.727,00 |
| 09.07.2025 | 47,82 | 48,70 | 47,56 | 48,40 | 0,21% | 82.564,00 |
| 08.07.2025 | 48,44 | 48,46 | 47,94 | 48,30 | 0,21% | 25.648,00 |
| 07.07.2025 | 48,46 | 48,50 | 48,04 | 48,20 | 0,92% | 10.380,00 |
| 04.07.2025 | 47,92 | 48,06 | 47,74 | 47,76 | -0,83% | 9.193,00 |
| 03.07.2025 | 48,54 | 48,58 | 47,84 | 48,16 | 0,54% | 12.896,00 |
| 02.07.2025 | 47,08 | 47,96 | 46,74 | 47,90 | 2,48% | 17.871,00 |
| 01.07.2025 | 47,44 | 47,44 | 46,12 | 46,74 | -0,55% | 24.892,00 |
| 30.06.2025 | 47,86 | 47,86 | 46,86 | 47,00 | -1,26% | 15.920,00 |
| 27.06.2025 | 47,72 | 47,86 | 47,10 | 47,60 | 0,13% | 28.652,00 |
| 26.06.2025 | 46,84 | 47,64 | 45,86 | 47,54 | 5,04% | 76.672,00 |
| 25.06.2025 | 46,20 | 46,26 | 45,08 | 45,26 | -1,82% | 29.592,00 |
| 24.06.2025 | 46,38 | 46,66 | 45,84 | 46,10 | 1,81% | 45.338,00 |