40,140€
-0,25%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2025 | 45,74 | 46,22 | 45,24 | 45,28 | -1,52% | 35.575,00 |
| 20.06.2025 | 46,36 | 46,50 | 45,92 | 45,98 | -0,09% | 105.198,00 |
| 19.06.2025 | 46,56 | 46,74 | 46,00 | 46,02 | -1,20% | 26.419,00 |
| 18.06.2025 | 46,80 | 47,18 | 46,44 | 46,58 | -1,27% | 43.379,00 |
| 17.06.2025 | 47,04 | 47,50 | 46,62 | 47,18 | -0,38% | 40.465,00 |
| 16.06.2025 | 46,82 | 47,78 | 46,78 | 47,36 | 1,72% | 58.362,00 |
| 13.06.2025 | 49,98 | 49,98 | 46,50 | 46,56 | -4,82% | 75.810,00 |
| 12.06.2025 | 49,08 | 49,22 | 48,58 | 48,92 | -0,65% | 24.107,00 |
| 11.06.2025 | 49,86 | 50,05 | 49,24 | 49,24 | -1,08% | 33.576,00 |
| 10.06.2025 | 49,48 | 49,86 | 48,86 | 49,78 | 1,30% | 25.904,00 |
| 09.06.2025 | 48,64 | 49,20 | 48,56 | 49,14 | 0,90% | 34.350,00 |
| 06.06.2025 | 48,16 | 48,94 | 48,16 | 48,70 | 0,25% | 29.865,00 |
| 05.06.2025 | 48,06 | 48,70 | 48,00 | 48,58 | 0,79% | 50.941,00 |
| 04.06.2025 | 46,86 | 48,26 | 46,86 | 48,20 | 3,48% | 188.530,00 |
| 03.06.2025 | 46,68 | 46,86 | 46,28 | 46,58 | 0,04% | 21.199,00 |
| 02.06.2025 | 44,18 | 46,62 | 43,96 | 46,56 | 4,77% | 98.486,00 |
| 30.05.2025 | 44,80 | 44,96 | 44,22 | 44,44 | -0,13% | 96.984,00 |
| 29.05.2025 | 44,88 | 45,18 | 44,46 | 44,50 | 0,45% | 30.483,00 |
| 28.05.2025 | 44,38 | 44,80 | 44,14 | 44,30 | -0,40% | 35.052,00 |
| 27.05.2025 | 44,46 | 44,54 | 44,28 | 44,48 | 0,50% | 11.445,00 |
| 26.05.2025 | 44,06 | 44,30 | 43,92 | 44,26 | 1,65% | 14.602,00 |
| 23.05.2025 | 44,34 | 44,64 | 43,16 | 43,54 | -1,85% | 35.659,00 |
| 22.05.2025 | 45,06 | 45,06 | 44,02 | 44,36 | -0,45% | 29.553,00 |
| 21.05.2025 | 44,54 | 44,78 | 44,32 | 44,56 | -0,13% | 33.472,00 |
| 20.05.2025 | 45,20 | 45,20 | 44,50 | 44,62 | -1,59% | 31.392,00 |
| 19.05.2025 | 44,86 | 45,60 | 44,86 | 45,34 | 0,67% | 25.149,00 |
| 16.05.2025 | 45,26 | 45,30 | 44,88 | 45,04 | 0,22% | 20.358,00 |
| 15.05.2025 | 44,82 | 44,94 | 44,38 | 44,94 | 0,63% | 22.113,00 |
| 14.05.2025 | 44,48 | 44,88 | 44,28 | 44,66 | -0,22% | 17.510,00 |
| 13.05.2025 | 44,80 | 44,96 | 44,48 | 44,76 | -0,22% | 18.655,00 |
| 12.05.2025 | 44,60 | 45,46 | 44,60 | 44,86 | 1,72% | 39.612,00 |
| 09.05.2025 | 44,26 | 44,50 | 44,00 | 44,10 | 0,23% | 24.534,00 |
| 08.05.2025 | 43,58 | 44,16 | 43,38 | 44,00 | -0,90% | 27.260,00 |
| 07.05.2025 | 44,38 | 44,56 | 44,14 | 44,40 | -0,63% | 38.469,00 |
| 06.05.2025 | 45,46 | 45,46 | 43,56 | 44,68 | -1,59% | 50.344,00 |
| 05.05.2025 | 45,20 | 45,70 | 45,06 | 45,40 | 1,02% | 24.038,00 |
| 02.05.2025 | 44,76 | 45,94 | 44,40 | 44,94 | 2,32% | 57.335,00 |
| 30.04.2025 | 44,02 | 44,34 | 42,84 | 43,92 | -0,81% | 39.812,00 |
| 29.04.2025 | 44,22 | 44,94 | 44,10 | 44,28 | 0,54% | 41.542,00 |
| 28.04.2025 | 43,56 | 44,30 | 43,56 | 44,04 | 1,57% | 19.073,00 |
| 25.04.2025 | 43,28 | 43,68 | 43,00 | 43,36 | 1,17% | 46.804,00 |
| 24.04.2025 | 42,16 | 42,90 | 41,88 | 42,86 | 0,14% | 42.301,00 |
| 23.04.2025 | 42,54 | 43,50 | 42,42 | 42,80 | 1,81% | 42.269,00 |
| 22.04.2025 | 41,84 | 42,24 | 41,38 | 42,04 | 0,86% | 55.983,00 |
| 17.04.2025 | 41,74 | 42,00 | 41,36 | 41,68 | -0,53% | 39.418,00 |
| 16.04.2025 | 41,82 | 42,00 | 41,42 | 41,90 | -0,57% | 32.610,00 |
| 15.04.2025 | 42,06 | 42,34 | 41,82 | 42,14 | 0,81% | 27.266,00 |
| 14.04.2025 | 41,78 | 41,88 | 41,04 | 41,80 | 2,40% | 37.175,00 |
| 11.04.2025 | 41,56 | 41,56 | 39,60 | 40,82 | -1,45% | 106.849,00 |
| 10.04.2025 | 44,28 | 44,28 | 41,22 | 41,42 | 3,29% | 48.281,00 |
| 09.04.2025 | 39,44 | 40,42 | 39,38 | 40,10 | -1,18% | 70.145,00 |
| 08.04.2025 | 40,10 | 41,08 | 39,74 | 40,58 | 2,37% | 82.161,00 |
| 07.04.2025 | 38,10 | 41,04 | 37,76 | 39,64 | -2,27% | 177.462,00 |
| 04.04.2025 | 42,50 | 42,62 | 39,36 | 40,56 | -5,06% | 121.539,00 |
| 03.04.2025 | 43,42 | 43,80 | 42,58 | 42,72 | -3,04% | 151.214,00 |
| 02.04.2025 | 43,92 | 44,24 | 43,50 | 44,06 | -0,50% | 27.506,00 |
| 01.04.2025 | 44,54 | 44,76 | 44,10 | 44,28 | -0,58% | 24.577,00 |
| 31.03.2025 | 44,62 | 44,70 | 43,76 | 44,54 | -1,33% | 75.256,00 |
| 28.03.2025 | 46,02 | 46,70 | 44,84 | 45,14 | -3,09% | 82.245,00 |
| 27.03.2025 | 46,26 | 47,04 | 46,26 | 46,58 | -0,60% | 66.614,00 |
| 26.03.2025 | 47,88 | 48,00 | 46,84 | 46,86 | -2,66% | 61.963,00 |
| 25.03.2025 | 48,64 | 49,46 | 47,46 | 48,14 | 2,78% | 186.602,00 |
| 24.03.2025 | 46,38 | 47,04 | 46,30 | 46,84 | 1,56% | 63.927,00 |
| 21.03.2025 | 46,54 | 48,00 | 44,04 | 46,12 | -6,34% | 365.622,00 |
| 20.03.2025 | 50,10 | 50,40 | 48,98 | 49,24 | -1,20% | 35.748,00 |
| 19.03.2025 | 49,58 | 50,45 | 49,58 | 49,84 | -0,20% | 41.169,00 |
| 18.03.2025 | 49,98 | 50,60 | 49,74 | 49,94 | 0,28% | 86.521,00 |
| 17.03.2025 | 49,62 | 49,92 | 49,34 | 49,80 | 0,69% | 30.573,00 |
| 14.03.2025 | 48,52 | 49,82 | 48,42 | 49,46 | 2,36% | 82.566,00 |
| 13.03.2025 | 48,72 | 48,96 | 48,12 | 48,32 | -1,63% | 34.580,00 |
| 12.03.2025 | 48,12 | 49,26 | 48,00 | 49,12 | 3,37% | 48.096,00 |