41,490€
0,56%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 43,18 | 43,56 | 43,18 | 43,50 | -0,09% | 62.079,00 |
| 27.09.2024 | 42,64 | 43,58 | 42,58 | 43,54 | 2,01% | 45.389,00 |
| 26.09.2024 | 41,80 | 42,96 | 41,40 | 42,68 | 3,39% | 88.455,00 |
| 25.09.2024 | 40,14 | 41,50 | 39,96 | 41,28 | 3,88% | 70.656,00 |
| 24.09.2024 | 39,92 | 40,32 | 39,68 | 39,74 | 0,25% | 18.331,00 |
| 23.09.2024 | 39,42 | 39,92 | 39,10 | 39,64 | 0,97% | 14.467,00 |
| 20.09.2024 | 39,26 | 39,26 | 39,26 | 39,26 | -1,46% | 129.738,00 |
| 19.09.2024 | 39,66 | 40,44 | 39,60 | 39,84 | 1,79% | 36.199,00 |
| 18.09.2024 | 39,18 | 39,64 | 39,00 | 39,14 | 0,31% | 28.603,00 |
| 17.09.2024 | 38,74 | 39,16 | 38,60 | 39,02 | 1,40% | 19.033,00 |
| 16.09.2024 | 38,96 | 38,96 | 38,44 | 38,48 | -0,67% | 29.192,00 |
| 13.09.2024 | 38,50 | 38,82 | 38,28 | 38,74 | 0,62% | 31.123,00 |
| 12.09.2024 | 38,82 | 39,08 | 38,40 | 38,50 | -0,36% | 38.400,00 |
| 11.09.2024 | 38,66 | 39,42 | 38,64 | 38,64 | -0,21% | 45.558,00 |
| 10.09.2024 | 39,28 | 39,36 | 38,50 | 38,72 | -0,97% | 41.419,00 |
| 09.09.2024 | 38,62 | 39,22 | 38,48 | 39,10 | 1,24% | 30.057,00 |
| 06.09.2024 | 38,64 | 39,02 | 38,60 | 38,62 | -0,21% | 43.361,00 |
| 05.09.2024 | 38,52 | 38,78 | 38,04 | 38,70 | 0,10% | 31.972,00 |
| 04.09.2024 | 37,84 | 38,78 | 37,68 | 38,66 | 1,47% | 18.918,00 |
| 03.09.2024 | 38,20 | 38,50 | 37,98 | 38,10 | 0,21% | 37.591,00 |
| 02.09.2024 | 38,08 | 38,08 | 37,56 | 38,02 | 0,00% | 10.840,00 |
| 30.08.2024 | 37,58 | 38,14 | 37,58 | 38,02 | 0,58% | 22.851,00 |
| 29.08.2024 | 37,46 | 37,96 | 37,38 | 37,80 | 0,85% | 20.390,00 |
| 28.08.2024 | 37,96 | 38,08 | 37,48 | 37,48 | -1,26% | 77.578,00 |
| 27.08.2024 | 38,26 | 38,30 | 37,66 | 37,96 | -0,52% | 24.467,00 |
| 26.08.2024 | 38,28 | 38,36 | 37,80 | 38,16 | -0,73% | 17.578,00 |
| 23.08.2024 | 38,16 | 38,56 | 38,02 | 38,44 | 0,16% | 22.882,00 |
| 22.08.2024 | 38,16 | 38,58 | 38,10 | 38,38 | -0,21% | 14.925,00 |
| 21.08.2024 | 38,38 | 38,60 | 38,20 | 38,46 | 0,79% | 25.749,00 |
| 20.08.2024 | 39,26 | 39,40 | 38,10 | 38,16 | -2,65% | 12.467,00 |
| 19.08.2024 | 39,50 | 39,54 | 39,08 | 39,20 | -0,81% | 20.328,00 |
| 16.08.2024 | 39,76 | 39,84 | 39,24 | 39,52 | -0,30% | 14.728,00 |
| 15.08.2024 | 39,20 | 39,64 | 38,92 | 39,64 | 1,75% | 14.271,00 |
| 14.08.2024 | 38,76 | 38,96 | 38,68 | 38,96 | 0,78% | 10.263,00 |
| 13.08.2024 | 38,54 | 38,72 | 38,16 | 38,66 | 0,83% | 27.873,00 |
| 12.08.2024 | 38,30 | 38,56 | 37,90 | 38,34 | -0,67% | 13.584,00 |
| 09.08.2024 | 39,06 | 39,06 | 38,38 | 38,60 | -0,62% | 16.778,00 |
| 08.08.2024 | 39,18 | 39,18 | 38,26 | 38,84 | -0,61% | 18.268,00 |
| 07.08.2024 | 39,20 | 39,76 | 38,54 | 39,08 | 0,62% | 16.684,00 |
| 06.08.2024 | 38,64 | 39,30 | 38,48 | 38,84 | 0,73% | 65.341,00 |
| 05.08.2024 | 38,24 | 38,72 | 37,86 | 38,56 | -1,98% | 55.808,00 |