Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 36,98 | 37,14 | 36,70 | 36,80 | 0,05% | 14.061,00 |
| 19.05.2026 | 36,70 | 36,90 | 36,60 | 36,78 | 0,71% | 13.817,00 |
| 18.05.2026 | 36,58 | 36,82 | 36,48 | 36,52 | -0,92% | 48.943,00 |
| 15.05.2026 | 37,56 | 37,56 | 36,80 | 36,86 | -0,59% | 4.735,00 |
| 14.05.2026 | 37,40 | 37,48 | 37,00 | 37,08 | 0,65% | 18.806,00 |
| 13.05.2026 | 37,76 | 37,76 | 36,74 | 36,84 | -1,44% | 23.592,00 |
| 12.05.2026 | 37,54 | 37,78 | 37,24 | 37,38 | -1,01% | 25.794,00 |
| 11.05.2026 | 37,28 | 37,80 | 36,82 | 37,76 | -0,16% | 34.029,00 |
| 08.05.2026 | 37,90 | 38,04 | 37,62 | 37,82 | -2,02% | 41.610,00 |
| 07.05.2026 | 38,96 | 38,96 | 38,50 | 38,60 | -2,82% | 13.197,00 |
| 06.05.2026 | 39,62 | 39,72 | 39,44 | 39,72 | 0,51% | 6.981,00 |
| 05.05.2026 | 39,78 | 40,06 | 39,34 | 39,52 | -1,25% | 38.368,00 |
| 04.05.2026 | 40,14 | 40,44 | 40,00 | 40,02 | -0,35% | 33.306,00 |
| 30.04.2026 | 40,78 | 40,98 | 39,92 | 40,16 | -1,95% | 39.896,00 |
| 29.04.2026 | 40,00 | 41,36 | 40,00 | 40,96 | 8,88% | 153.023,00 |
| 28.04.2026 | 37,56 | 37,80 | 37,38 | 37,62 | -0,16% | 24.620,00 |
| 27.04.2026 | 37,84 | 37,98 | 37,64 | 37,68 | -0,32% | 17.261,00 |
| 24.04.2026 | 38,20 | 38,60 | 37,80 | 37,80 | -0,11% | 22.025,00 |
| 23.04.2026 | 38,12 | 38,14 | 37,60 | 37,84 | -2,37% | 56.325,00 |
| 22.04.2026 | 38,48 | 38,80 | 38,48 | 38,76 | 0,21% | 3.161,00 |
| 21.04.2026 | 38,48 | 38,72 | 38,48 | 38,68 | 0,47% | 13.494,00 |
| 20.04.2026 | 38,42 | 38,70 | 38,38 | 38,50 | 0,00% | 18.618,00 |
| 17.04.2026 | 38,20 | 38,74 | 38,12 | 38,50 | 0,63% | 92.364,00 |
| 16.04.2026 | 38,00 | 38,28 | 37,58 | 38,26 | 1,00% | 16.153,00 |
| 15.04.2026 | 37,86 | 38,00 | 37,62 | 37,88 | -1,76% | 8.967,00 |
| 14.04.2026 | 38,30 | 38,78 | 38,26 | 38,56 | 1,31% | 32.498,00 |
| 13.04.2026 | 38,08 | 38,26 | 37,86 | 38,06 | -1,19% | 13.984,00 |
| 10.04.2026 | 37,42 | 38,66 | 37,42 | 38,52 | 2,56% | 32.342,00 |
| 09.04.2026 | 37,52 | 37,76 | 37,22 | 37,56 | 0,54% | 118.182,00 |
| 08.04.2026 | 37,82 | 37,84 | 37,22 | 37,36 | 2,41% | 17.297,00 |
| 07.04.2026 | 36,54 | 36,96 | 36,34 | 36,48 | 0,39% | 27.579,00 |
| 02.04.2026 | 35,98 | 36,52 | 35,94 | 36,34 | 0,11% | 79.607,00 |
| 01.04.2026 | 36,80 | 36,90 | 35,96 | 36,30 | 1,68% | 53.057,00 |
| 31.03.2026 | 35,26 | 35,70 | 34,52 | 35,70 | -0,61% | 48.452,00 |
| 30.03.2026 | 35,30 | 36,02 | 35,14 | 35,92 | 1,70% | 52.130,00 |
| 27.03.2026 | 35,10 | 35,34 | 34,78 | 35,32 | 0,17% | 28.812,00 |
| 26.03.2026 | 34,62 | 35,42 | 34,44 | 35,26 | 1,44% | 34.218,00 |
| 25.03.2026 | 34,64 | 34,94 | 34,22 | 34,76 | 1,88% | 140.648,00 |
| 24.03.2026 | 34,34 | 34,46 | 33,80 | 34,12 | -1,95% | 34.860,00 |
| 23.03.2026 | 32,00 | 34,88 | 31,80 | 34,80 | 6,36% | 125.740,00 |
| 20.03.2026 | 32,00 | 33,58 | 31,96 | 32,72 | -3,20% | 379.902,00 |
| 19.03.2026 | 34,00 | 34,30 | 33,66 | 33,80 | -0,76% | 8.636,00 |
| 18.03.2026 | 33,92 | 34,44 | 33,86 | 34,06 | 1,31% | 34.626,00 |
| 17.03.2026 | 33,36 | 33,84 | 33,18 | 33,62 | 0,66% | 136.040,00 |
| 16.03.2026 | 33,72 | 34,04 | 33,30 | 33,40 | -1,65% | 98.017,00 |
| 13.03.2026 | 34,32 | 34,32 | 33,82 | 33,96 | -1,96% | 19.160,00 |
| 12.03.2026 | 34,66 | 34,80 | 34,50 | 34,64 | -0,35% | 33.439,00 |
| 11.03.2026 | 34,98 | 35,20 | 34,70 | 34,76 | -1,25% | 19.972,00 |
| 10.03.2026 | 35,66 | 35,82 | 34,94 | 35,20 | 1,62% | 21.358,00 |
| 09.03.2026 | 35,00 | 35,04 | 34,58 | 34,64 | -3,13% | 28.045,00 |
| 06.03.2026 | 35,80 | 36,02 | 35,60 | 35,76 | 0,56% | 19.722,00 |
| 05.03.2026 | 37,16 | 37,16 | 35,24 | 35,56 | -3,05% | 159.440,00 |
| 04.03.2026 | 35,98 | 36,90 | 35,98 | 36,68 | 1,27% | 34.223,00 |
| 03.03.2026 | 37,20 | 37,20 | 36,00 | 36,22 | -1,25% | 2.965,00 |
| 02.03.2026 | 36,20 | 36,94 | 35,90 | 36,68 | -0,76% | 145.131,00 |
| 27.02.2026 | 37,38 | 37,38 | 36,94 | 36,96 | -0,43% | 23.551,00 |
| 26.02.2026 | 36,72 | 37,22 | 36,60 | 37,12 | 1,31% | 18.840,00 |
| 25.02.2026 | 36,78 | 36,78 | 36,48 | 36,64 | 0,00% | 10.764,00 |
| 24.02.2026 | 36,78 | 36,96 | 36,50 | 36,64 | -0,87% | 47.053,00 |
| 23.02.2026 | 37,04 | 37,04 | 36,66 | 36,96 | -0,11% | 7.121,00 |
| 20.02.2026 | 37,08 | 37,10 | 36,74 | 37,00 | 0,00% | 20.531,00 |
| 19.02.2026 | 37,14 | 37,42 | 36,82 | 37,00 | 1,26% | 15.168,00 |
| 18.02.2026 | 36,72 | 36,86 | 36,50 | 36,54 | -1,40% | 23.224,00 |
| 17.02.2026 | 36,94 | 37,32 | 36,60 | 37,06 | 0,43% | 124.072,00 |
| 16.02.2026 | 37,44 | 37,44 | 36,70 | 36,90 | -1,07% | 104.034,00 |
| 13.02.2026 | 37,24 | 37,36 | 37,00 | 37,30 | -1,37% | 19.643,00 |
| 12.02.2026 | 37,82 | 38,22 | 37,72 | 37,82 | -0,84% | 13.475,00 |
| 11.02.2026 | 38,30 | 38,30 | 38,06 | 38,14 | -0,52% | 3.367,00 |
| 10.02.2026 | 38,10 | 38,90 | 38,10 | 38,34 | 1,11% | 39.942,00 |
| 09.02.2026 | 38,18 | 38,18 | 37,68 | 37,92 | 0,96% | 8.576,00 |
| 06.02.2026 | 37,76 | 37,88 | 37,44 | 37,56 | -1,47% | 26.249,00 |
| 05.02.2026 | 37,98 | 38,22 | 37,72 | 38,12 | 0,05% | 24.606,00 |
| 04.02.2026 | 37,58 | 38,40 | 37,58 | 38,10 | 0,47% | 103.940,00 |
| 03.02.2026 | 37,66 | 37,94 | 37,54 | 37,92 | 1,44% | 8.238,00 |
| 02.02.2026 | 36,40 | 37,44 | 36,40 | 37,38 | 2,24% | 91.479,00 |
| 30.01.2026 | 37,40 | 37,44 | 36,42 | 36,56 | -1,77% | 183.918,00 |
| 29.01.2026 | 37,68 | 37,84 | 37,22 | 37,22 | -0,48% | 61.378,00 |
| 28.01.2026 | 38,10 | 38,44 | 37,32 | 37,40 | -2,35% | 131.429,00 |
| 27.01.2026 | 38,72 | 38,72 | 38,20 | 38,30 | -1,03% | 50.890,00 |
| 26.01.2026 | 39,04 | 39,04 | 38,12 | 38,70 | 0,36% | 93.948,00 |
| 23.01.2026 | 38,00 | 38,70 | 37,84 | 38,56 | 1,26% | 38.278,00 |
| 22.01.2026 | 38,14 | 38,36 | 37,88 | 38,08 | 0,74% | 23.064,00 |
| 21.01.2026 | 37,64 | 38,06 | 37,58 | 37,80 | -0,89% | 114.749,00 |
| 20.01.2026 | 38,14 | 38,42 | 38,06 | 38,14 | -2,36% | 16.404,00 |
| 19.01.2026 | 38,90 | 39,22 | 38,44 | 39,06 | -1,01% | 22.907,00 |
| 16.01.2026 | 40,06 | 40,06 | 39,44 | 39,46 | -1,40% | 22.884,00 |
| 15.01.2026 | 39,70 | 40,04 | 39,40 | 40,02 | 1,16% | 78.736,00 |
| 14.01.2026 | 39,56 | 39,78 | 39,48 | 39,56 | -0,35% | 12.591,00 |
| 13.01.2026 | 40,40 | 40,40 | 39,32 | 39,70 | 3,60% | 168.776,00 |
| 12.01.2026 | 38,18 | 38,32 | 37,80 | 38,32 | 0,21% | 93.906,00 |
| 09.01.2026 | 38,00 | 38,32 | 38,00 | 38,24 | 0,42% | 10.340,00 |
| 08.01.2026 | 38,30 | 38,30 | 38,00 | 38,08 | -1,24% | 2.763,00 |
| 07.01.2026 | 38,80 | 38,80 | 38,44 | 38,56 | -0,10% | 4.467,00 |
| 06.01.2026 | 38,44 | 38,60 | 37,54 | 38,60 | 1,79% | 82.609,00 |
| 05.01.2026 | 38,44 | 38,78 | 37,92 | 37,92 | 0,05% | 8.911,00 |
| 02.01.2026 | 38,44 | 38,44 | 37,82 | 37,90 | -0,63% | 21.921,00 |
| 30.12.2025 | 38,08 | 38,42 | 37,90 | 38,14 | 0,16% | 27.443,00 |
| 29.12.2025 | 37,82 | 38,36 | 37,82 | 38,08 | 0,00% | 38.203,00 |
| 23.12.2025 | 37,88 | 38,14 | 37,86 | 38,08 | 0,32% | 11.421,00 |
| 22.12.2025 | 37,60 | 38,00 | 37,58 | 37,96 | 1,50% | 24.200,00 |