43,630€
0,02%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 42,90 | 43,84 | 42,62 | 43,62 | 1,73% | 26.450,00 |
| 05.10.2026 | 42,96 | 43,18 | 42,60 | 42,88 | 0,42% | 9.218,00 |
| 02.10.2026 | 42,56 | 42,96 | 42,44 | 42,70 | 0,76% | 10.338,00 |
| 01.10.2026 | 43,00 | 43,00 | 42,18 | 42,38 | -2,22% | 5.988,00 |
| 30.09.2026 | 43,32 | 43,34 | 43,02 | 43,34 | 1,03% | 16.056,00 |
| 29.09.2026 | 43,06 | 43,26 | 42,90 | 42,90 | -0,69% | 13.937,00 |
| 28.09.2026 | 41,94 | 43,22 | 41,94 | 43,20 | 2,13% | 30.038,00 |
| 25.09.2026 | 42,40 | 42,58 | 42,20 | 42,30 | -1,17% | 11.816,00 |
| 24.09.2026 | 42,90 | 43,14 | 42,56 | 42,80 | 0,42% | 18.950,00 |
| 23.09.2026 | 42,40 | 42,86 | 42,32 | 42,62 | 1,82% | 20.651,00 |
| 22.09.2026 | 41,28 | 42,22 | 41,26 | 41,86 | 2,05% | 12.592,00 |
| 21.09.2026 | 40,50 | 41,06 | 40,50 | 41,02 | -0,97% | 10.066,00 |
| 18.09.2026 | 40,80 | 41,56 | 40,80 | 41,42 | 0,49% | 18.647,00 |
| 16.09.2026 | 41,50 | 41,70 | 41,22 | 41,22 | 0,24% | 2.440,00 |
| 15.09.2026 | 41,24 | 41,24 | 40,88 | 41,12 | -2,10% | 11.502,00 |
| 11.09.2026 | 42,04 | 42,14 | 41,86 | 42,00 | -1,36% | 7.055,00 |
| 10.09.2026 | 42,66 | 42,84 | 42,50 | 42,58 | -0,75% | 3.587,00 |
| 09.09.2026 | 42,86 | 43,18 | 42,50 | 42,90 | 0,14% | 46.542,00 |
| 08.09.2026 | 42,50 | 42,88 | 42,38 | 42,84 | 0,56% | 53.368,00 |
| 07.09.2026 | 42,30 | 42,68 | 42,18 | 42,60 | 0,42% | 7.431,00 |
| 04.09.2026 | 42,12 | 42,48 | 41,64 | 42,42 | 0,71% | 24.483,00 |
| 03.09.2026 | 41,40 | 42,22 | 41,40 | 42,12 | 3,13% | 16.712,00 |
| 02.09.2026 | 40,66 | 40,84 | 40,20 | 40,84 | 1,90% | 43.987,00 |
| 01.09.2026 | 40,40 | 40,56 | 40,04 | 40,08 | -1,62% | 14.278,00 |
| 31.08.2026 | 39,90 | 40,76 | 39,90 | 40,74 | 2,36% | 19.781,00 |
| 28.08.2026 | 39,98 | 39,98 | 39,56 | 39,80 | 1,12% | 20.614,00 |
| 27.08.2026 | 39,40 | 39,50 | 39,08 | 39,36 | -1,11% | 26.087,00 |
| 26.08.2026 | 39,94 | 40,10 | 39,60 | 39,80 | -0,85% | 8.390,00 |
| 25.08.2026 | 40,06 | 40,44 | 40,02 | 40,14 | 0,10% | 6.119,00 |
| 24.08.2026 | 40,14 | 40,32 | 39,96 | 40,10 | 1,26% | 22.208,00 |
| 21.08.2026 | 39,36 | 39,72 | 39,36 | 39,60 | 0,00% | 5.088,00 |
| 20.08.2026 | 39,60 | 39,74 | 39,40 | 39,60 | -0,30% | 6.414,00 |
| 19.08.2026 | 39,46 | 39,76 | 39,30 | 39,72 | 1,38% | 8.440,00 |
| 17.08.2026 | 39,10 | 39,40 | 38,94 | 39,18 | -1,06% | 29.126,00 |
| 14.08.2026 | 39,44 | 39,64 | 39,40 | 39,60 | -0,80% | 5.034,00 |
| 12.08.2026 | 39,98 | 40,16 | 39,84 | 39,92 | -0,50% | 8.577,00 |
| 10.08.2026 | 41,04 | 41,04 | 40,12 | 40,12 | -2,90% | 8.427,00 |
| 07.08.2026 | 41,00 | 41,48 | 40,84 | 41,32 | -0,05% | 14.700,00 |
| 06.08.2026 | 41,44 | 41,92 | 41,28 | 41,34 | -1,20% | 6.851,00 |
| 05.08.2026 | 41,26 | 41,86 | 40,86 | 41,84 | 3,46% | 40.498,00 |
| 03.08.2026 | 40,50 | 41,00 | 39,86 | 40,44 | -0,15% | 55.819,00 |
| 31.07.2026 | 40,20 | 42,10 | 40,20 | 40,50 | -3,43% | 34.414,00 |
| 30.07.2026 | 41,50 | 42,06 | 41,42 | 41,94 | 1,26% | 21.597,00 |
| 29.07.2026 | 41,30 | 41,56 | 40,96 | 41,42 | 0,98% | 25.640,00 |
| 28.07.2026 | 40,50 | 41,38 | 40,30 | 41,02 | 2,81% | 13.417,00 |
| 27.07.2026 | 40,84 | 41,04 | 39,82 | 39,90 | -2,21% | 25.828,00 |
| 24.07.2026 | 40,10 | 41,30 | 40,10 | 40,80 | 1,85% | 30.787,00 |
| 23.07.2026 | 40,50 | 40,68 | 39,88 | 40,06 | 1,21% | 43.850,00 |
| 22.07.2026 | 39,32 | 39,62 | 39,32 | 39,58 | 0,97% | 4.979,00 |
| 21.07.2026 | 39,22 | 39,34 | 39,06 | 39,20 | -0,41% | 10.357,00 |
| 20.07.2026 | 39,60 | 39,60 | 39,10 | 39,36 | -2,19% | 24.413,00 |
| 16.07.2026 | 39,00 | 40,24 | 39,00 | 40,24 | 3,39% | 17.209,00 |
| 15.07.2026 | 39,64 | 39,64 | 38,88 | 38,92 | -1,82% | 10.225,00 |
| 14.07.2026 | 39,12 | 39,64 | 39,12 | 39,64 | 0,56% | 7.706,00 |
| 13.07.2026 | 39,40 | 39,42 | 38,74 | 39,42 | 2,02% | 12.221,00 |
| 09.07.2026 | 39,56 | 39,62 | 38,56 | 38,64 | -0,92% | 18.334,00 |
| 08.07.2026 | 39,20 | 39,36 | 38,96 | 39,00 | -1,61% | 5.474,00 |
| 07.07.2026 | 39,54 | 39,68 | 39,52 | 39,64 | 0,30% | 918,00 |
| 06.07.2026 | 39,16 | 39,60 | 39,16 | 39,52 | 0,82% | 8.737,00 |
| 03.07.2026 | 39,30 | 39,36 | 38,84 | 39,20 | 1,29% | 16.564,00 |
| 02.07.2026 | 38,00 | 38,74 | 38,00 | 38,70 | 0,52% | 6.585,00 |
| 01.07.2026 | 38,44 | 38,52 | 38,14 | 38,50 | -0,05% | 8.727,00 |
| 30.06.2026 | 38,24 | 38,70 | 38,22 | 38,52 | -0,16% | 16.600,00 |
| 29.06.2026 | 38,94 | 38,98 | 38,16 | 38,58 | -1,28% | 9.708,00 |
| 26.06.2026 | 38,94 | 39,38 | 38,94 | 39,08 | -0,81% | 12.055,00 |
| 24.06.2026 | 39,66 | 39,68 | 39,16 | 39,40 | 0,92% | 4.918,00 |
| 23.06.2026 | 39,30 | 39,36 | 38,64 | 39,04 | -0,20% | 21.641,00 |
| 22.06.2026 | 39,34 | 39,44 | 38,84 | 39,12 | -1,76% | 8.458,00 |
| 19.06.2026 | 39,44 | 39,94 | 39,26 | 39,82 | 2,73% | 50.454,00 |
| 18.06.2026 | 39,32 | 39,34 | 38,74 | 38,76 | -1,37% | 12.677,00 |
| 17.06.2026 | 39,52 | 39,52 | 39,10 | 39,30 | -0,15% | 26.451,00 |
| 16.06.2026 | 39,48 | 39,48 | 39,08 | 39,36 | 0,15% | 13.248,00 |
| 12.06.2026 | 38,94 | 39,34 | 38,84 | 39,30 | 1,45% | 34.235,00 |
| 11.06.2026 | 38,84 | 38,94 | 38,44 | 38,74 | -1,63% | 30.155,00 |
| 10.06.2026 | 38,74 | 39,64 | 38,24 | 39,38 | 0,97% | 56.389,00 |
| 09.06.2026 | 38,86 | 39,14 | 38,70 | 39,00 | 0,41% | 11.667,00 |
| 08.06.2026 | 38,04 | 38,96 | 38,04 | 38,84 | -0,41% | 27.512,00 |
| 05.06.2026 | 38,84 | 39,26 | 38,80 | 39,00 | -1,02% | 14.799,00 |
| 03.06.2026 | 39,22 | 39,48 | 39,06 | 39,40 | -0,56% | 30.972,00 |
| 01.06.2026 | 39,04 | 39,62 | 38,96 | 39,62 | 0,46% | 8.834,00 |
| 29.05.2026 | 39,44 | 39,76 | 39,22 | 39,44 | 1,44% | 25.913,00 |
| 28.05.2026 | 38,12 | 38,92 | 38,12 | 38,88 | 0,93% | 8.884,00 |
| 27.05.2026 | 37,42 | 38,58 | 37,42 | 38,52 | 2,45% | 19.761,00 |
| 26.05.2026 | 37,78 | 37,80 | 37,50 | 37,60 | 0,59% | 13.115,00 |
| 22.05.2026 | 37,02 | 37,52 | 37,00 | 37,38 | 1,58% | 18.991,00 |
| 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 |