31,225€
-0,08%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 31,40 | 31,45 | 31,10 | 31,18 | -0,16% | 3.540,00 |
| 15.01.2026 | 31,00 | 31,23 | 31,00 | 31,23 | 0,73% | 44,00 |
| 14.01.2026 | 31,25 | 31,25 | 30,75 | 31,00 | 1,06% | 1.029,00 |
| 13.01.2026 | 30,70 | 30,85 | 30,68 | 30,68 | 2,85% | 1.625,00 |
| 12.01.2026 | 30,15 | 30,23 | 29,75 | 29,83 | -1,16% | 3.149,00 |
| 09.01.2026 | 29,90 | 30,35 | 29,88 | 30,18 | 1,00% | 11.821,00 |
| 08.01.2026 | 29,65 | 30,05 | 29,65 | 29,88 | 0,25% | 355,00 |
| 06.01.2026 | 30,15 | 30,20 | 29,58 | 29,80 | -0,25% | 3.501,00 |
| 02.01.2026 | 29,98 | 30,25 | 29,65 | 29,88 | 0,93% | 1.135,00 |
| 30.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,25% | - |
| 29.12.2025 | 29,95 | 29,95 | 29,58 | 29,68 | -0,50% | 4.444,00 |
| 23.12.2025 | 29,75 | 29,83 | 29,55 | 29,83 | 0,59% | 211,00 |
| 22.12.2025 | 29,60 | 29,75 | 29,60 | 29,65 | 0,34% | 6,00 |
| 18.12.2025 | 29,53 | 29,60 | 29,45 | 29,55 | -1,01% | 466,00 |
| 17.12.2025 | 29,75 | 29,85 | 29,75 | 29,85 | -0,75% | - |
| 11.12.2025 | 29,60 | 30,25 | 29,35 | 30,08 | 1,78% | 4.638,00 |
| 10.12.2025 | 29,70 | 30,00 | 29,20 | 29,55 | -0,51% | 4.184,00 |
| 09.12.2025 | 29,45 | 29,70 | 29,28 | 29,70 | -0,67% | 16.867,00 |
| 08.12.2025 | 30,00 | 30,23 | 29,80 | 29,90 | -1,08% | 1.081,00 |
| 05.12.2025 | 30,03 | 30,30 | 29,73 | 30,23 | 0,67% | 3.460,00 |
| 04.12.2025 | 29,65 | 30,20 | 29,45 | 30,03 | 1,78% | 5.553,00 |
| 03.12.2025 | 29,85 | 30,03 | 29,50 | 29,50 | -1,09% | 6.646,00 |
| 02.12.2025 | 30,18 | 30,20 | 29,68 | 29,83 | -1,16% | 15.417,00 |
| 01.12.2025 | 30,65 | 30,73 | 30,03 | 30,18 | -1,87% | 12.869,00 |
| 28.11.2025 | 30,88 | 31,10 | 30,50 | 30,75 | -0,40% | 7.191,00 |
| 27.11.2025 | 30,80 | 30,95 | 30,58 | 30,88 | -0,72% | 1.421,00 |
| 26.11.2025 | 31,10 | 31,15 | 31,08 | 31,10 | 0,48% | 73,00 |
| 25.11.2025 | 30,73 | 31,15 | 30,30 | 30,95 | 1,73% | 2.854,00 |
| 24.11.2025 | 30,40 | 30,68 | 30,30 | 30,43 | 1,16% | 1.302,00 |
| 21.11.2025 | 30,20 | 30,20 | 29,85 | 30,08 | -1,39% | 532,00 |
| 20.11.2025 | 30,55 | 30,55 | 30,50 | 30,50 | 1,33% | - |
| 19.11.2025 | 29,73 | 30,15 | 29,65 | 30,10 | 0,00% | 795,00 |
| 18.11.2025 | 30,13 | 30,18 | 30,08 | 30,10 | -0,17% | 879,00 |
| 17.11.2025 | 30,75 | 30,75 | 30,15 | 30,15 | -1,71% | 8.281,00 |
| 14.11.2025 | 31,05 | 31,10 | 30,55 | 30,68 | -1,60% | 789,00 |
| 13.11.2025 | 31,15 | 31,18 | 30,70 | 31,18 | 0,24% | 2.808,00 |
| 12.11.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,16% | 50,00 |
| 11.11.2025 | 31,10 | 31,10 | 30,63 | 31,05 | 0,40% | 2.013,00 |
| 10.11.2025 | 30,95 | 31,03 | 30,80 | 30,93 | 1,81% | 1.060,00 |
| 07.11.2025 | 30,40 | 30,70 | 30,30 | 30,38 | 0,08% | 1.833,00 |
| 06.11.2025 | 30,85 | 30,85 | 30,30 | 30,35 | -0,90% | 1.453,00 |
| 05.11.2025 | 30,20 | 30,70 | 30,20 | 30,63 | -1,53% | 2.269,00 |
| 03.11.2025 | 30,75 | 31,45 | 30,45 | 31,10 | 0,08% | 2.625,00 |
| 31.10.2025 | 31,20 | 33,28 | 30,55 | 31,08 | 3,07% | 8.048,00 |
| 30.10.2025 | 30,30 | 30,45 | 29,95 | 30,15 | -0,17% | 5.856,00 |
| 29.10.2025 | 30,53 | 30,85 | 30,20 | 30,20 | -1,55% | 3.329,00 |
| 28.10.2025 | 30,55 | 30,68 | 30,40 | 30,68 | -0,32% | 2.263,00 |
| 27.10.2025 | 31,15 | 31,25 | 30,60 | 30,78 | -0,73% | 1.769,00 |
| 24.10.2025 | 31,08 | 31,10 | 30,90 | 31,00 | 0,98% | 450,00 |
| 22.10.2025 | 31,00 | 31,00 | 30,55 | 30,70 | -1,13% | 3.603,00 |
| 21.10.2025 | 31,00 | 31,38 | 30,95 | 31,05 | -0,16% | 1.239,00 |
| 20.10.2025 | 31,40 | 31,45 | 30,50 | 31,10 | -0,16% | 9.267,00 |
| 17.10.2025 | 30,65 | 31,15 | 30,55 | 31,15 | 1,63% | 2.649,00 |
| 16.10.2025 | 29,95 | 31,03 | 29,90 | 30,65 | 0,74% | 3.799,00 |
| 15.10.2025 | 30,38 | 30,45 | 30,30 | 30,43 | 1,84% | 470,00 |
| 14.10.2025 | 30,15 | 30,23 | 29,85 | 29,88 | -1,81% | 6.344,00 |
| 13.10.2025 | 30,60 | 30,60 | 30,25 | 30,43 | 0,66% | 204,00 |
| 10.10.2025 | 30,55 | 30,70 | 30,15 | 30,23 | -2,58% | 4.366,00 |
| 09.10.2025 | 30,95 | 31,10 | 30,95 | 31,03 | 0,81% | 189,00 |
| 08.10.2025 | 30,75 | 30,85 | 30,45 | 30,78 | 1,40% | 3.125,00 |
| 03.10.2025 | 30,55 | 30,68 | 30,25 | 30,35 | 0,00% | 980,00 |
| 02.10.2025 | 30,50 | 30,63 | 30,28 | 30,35 | 0,41% | 4.630,00 |
| 01.10.2025 | 30,30 | 30,55 | 30,15 | 30,23 | -0,17% | 6.830,00 |
| 30.09.2025 | 30,78 | 30,88 | 30,25 | 30,28 | -2,65% | 14.954,00 |
| 29.09.2025 | 31,40 | 31,40 | 30,88 | 31,10 | 0,57% | 2.379,00 |
| 26.09.2025 | 30,95 | 31,18 | 30,90 | 30,93 | 0,00% | 1.417,00 |
| 25.09.2025 | 30,63 | 30,95 | 30,38 | 30,93 | 0,90% | 5.567,00 |
| 24.09.2025 | 31,00 | 31,00 | 30,53 | 30,65 | -0,57% | 339,00 |
| 23.09.2025 | 30,80 | 30,90 | 30,55 | 30,83 | 0,41% | 988,00 |
| 22.09.2025 | 30,60 | 30,78 | 30,35 | 30,70 | -0,65% | 6.970,00 |
| 19.09.2025 | 30,90 | 31,00 | 30,68 | 30,90 | 1,15% | 924,00 |
| 18.09.2025 | 30,98 | 31,18 | 30,40 | 30,55 | -0,65% | 8.465,00 |
| 16.09.2025 | 30,90 | 31,10 | 30,53 | 30,75 | -0,49% | 1.344,00 |
| 15.09.2025 | 31,50 | 31,75 | 30,90 | 30,90 | -0,56% | 1.597,00 |
| 12.09.2025 | 31,55 | 31,60 | 31,08 | 31,08 | -0,80% | - |
| 10.09.2025 | 31,40 | 31,40 | 31,33 | 31,33 | 0,00% | 133,00 |
| 09.09.2025 | 31,10 | 31,35 | 30,63 | 31,33 | 0,97% | 621,00 |
| 08.09.2025 | 31,25 | 31,30 | 30,85 | 31,03 | -0,32% | 705,00 |
| 05.09.2025 | 31,60 | 31,70 | 30,90 | 31,13 | -1,11% | 2.084,00 |
| 04.09.2025 | 31,28 | 31,60 | 31,15 | 31,48 | 0,80% | 1.090,00 |
| 03.09.2025 | 30,85 | 31,63 | 30,80 | 31,23 | 0,97% | 2.277,00 |
| 02.09.2025 | 31,75 | 31,80 | 30,83 | 30,93 | -2,68% | 5.215,00 |
| 01.09.2025 | 31,88 | 31,98 | 31,65 | 31,78 | -0,16% | 1.270,00 |
| 29.08.2025 | 31,80 | 32,08 | 31,63 | 31,83 | 0,32% | 1.063,00 |
| 28.08.2025 | 31,70 | 32,30 | 31,65 | 31,73 | 0,00% | 6.483,00 |
| 27.08.2025 | 31,90 | 32,00 | 31,48 | 31,73 | -0,63% | 12.651,00 |
| 26.08.2025 | 32,33 | 32,38 | 31,70 | 31,93 | -1,01% | 10.830,00 |
| 25.08.2025 | 32,50 | 32,75 | 32,20 | 32,25 | -0,92% | 4.816,00 |
| 22.08.2025 | 32,40 | 32,70 | 32,20 | 32,55 | 0,62% | 3.209,00 |
| 21.08.2025 | 32,28 | 32,58 | 32,05 | 32,35 | 0,47% | 1.254,00 |
| 20.08.2025 | 31,75 | 32,38 | 31,63 | 32,20 | 1,18% | 1.907,00 |
| 19.08.2025 | 31,50 | 31,90 | 31,38 | 31,83 | 1,03% | 3.702,00 |
| 18.08.2025 | 31,65 | 31,70 | 31,18 | 31,50 | -0,24% | 3.093,00 |
| 15.08.2025 | 31,25 | 32,35 | 31,25 | 31,58 | 1,28% | 3.724,00 |
| 14.08.2025 | 30,95 | 31,28 | 30,70 | 31,18 | 1,22% | 3.090,00 |
| 13.08.2025 | 30,78 | 30,95 | 30,50 | 30,80 | 0,08% | 3.907,00 |
| 12.08.2025 | 31,38 | 31,38 | 30,68 | 30,78 | -1,52% | 8.541,00 |
| 11.08.2025 | 31,40 | 31,65 | 30,90 | 31,25 | -1,11% | 3.282,00 |
| 08.08.2025 | 31,58 | 31,70 | 31,20 | 31,60 | 0,24% | 2.659,00 |
| 07.08.2025 | 30,68 | 31,68 | 30,53 | 31,53 | 3,11% | 3.867,00 |