33,975€
0,30%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,88 | 34,28 | 33,65 | 33,98 | 0,30% | 3.097,00 |
| 21.11.2024 | 33,85 | 33,98 | 33,40 | 33,88 | 0,15% | 3.004,00 |
| 20.11.2024 | 33,50 | 34,03 | 33,45 | 33,83 | 1,35% | 2.166,00 |
| 19.11.2024 | 33,60 | 34,00 | 32,75 | 33,38 | -0,74% | 2.332,00 |
| 18.11.2024 | 34,23 | 34,50 | 33,55 | 33,63 | -1,82% | 3.229,00 |
| 15.11.2024 | 34,45 | 34,80 | 34,13 | 34,25 | -0,36% | 1.938,00 |
| 14.11.2024 | 34,15 | 34,55 | 34,05 | 34,38 | 0,36% | 1.670,00 |
| 13.11.2024 | 34,15 | 34,45 | 33,90 | 34,25 | 0,07% | 1.416,00 |
| 12.11.2024 | 34,60 | 34,85 | 34,05 | 34,23 | -1,58% | 2.902,00 |
| 11.11.2024 | 34,60 | 34,98 | 34,28 | 34,78 | 0,94% | 1.351,00 |
| 08.11.2024 | 34,60 | 34,90 | 34,20 | 34,45 | -0,58% | 4.210,00 |
| 07.11.2024 | 33,98 | 34,95 | 33,93 | 34,65 | 2,06% | 6.826,00 |
| 06.11.2024 | 33,95 | 34,38 | 33,80 | 33,95 | 0,00% | 4.982,00 |
| 05.11.2024 | 34,25 | 34,25 | 33,70 | 33,95 | -0,51% | 4.965,00 |
| 04.11.2024 | 34,15 | 34,35 | 33,58 | 34,13 | 0,29% | 3.486,00 |
| 01.11.2024 | 32,95 | 34,20 | 32,83 | 34,03 | 3,18% | 5.659,00 |
| 31.10.2024 | 32,95 | 33,40 | 32,58 | 32,98 | 0,15% | 5.905,00 |
| 30.10.2024 | 32,55 | 33,68 | 32,45 | 32,93 | 1,07% | 6.466,00 |
| 29.10.2024 | 32,65 | 33,00 | 32,48 | 32,58 | -0,46% | 1.380,00 |
| 28.10.2024 | 32,35 | 32,83 | 32,18 | 32,73 | 1,39% | 3.033,00 |
| 25.10.2024 | 32,40 | 32,63 | 32,20 | 32,28 | -0,62% | 2.750,00 |
| 24.10.2024 | 32,60 | 32,70 | 32,33 | 32,48 | -0,31% | 2.388,00 |
| 23.10.2024 | 32,85 | 33,10 | 32,48 | 32,58 | -0,76% | 2.300,00 |
| 22.10.2024 | 33,43 | 33,45 | 32,50 | 32,83 | -1,65% | 1.091,00 |
| 21.10.2024 | 33,75 | 33,85 | 33,15 | 33,38 | -0,67% | 1.947,00 |
| 18.10.2024 | 33,35 | 33,75 | 33,25 | 33,60 | 0,67% | 1.337,00 |
| 17.10.2024 | 32,80 | 33,68 | 32,80 | 33,38 | 1,68% | 3.227,00 |
| 16.10.2024 | 33,00 | 33,10 | 32,65 | 32,83 | -0,53% | 2.170,00 |
| 15.10.2024 | 32,80 | 33,35 | 32,80 | 33,00 | 0,38% | 1.383,00 |
| 14.10.2024 | 33,05 | 33,20 | 32,75 | 32,88 | -1,05% | 3.520,00 |
| 11.10.2024 | 33,03 | 33,30 | 32,95 | 33,23 | 0,45% | 3.285,00 |
| 10.10.2024 | 32,90 | 33,25 | 32,75 | 33,08 | 0,15% | 4.697,00 |
| 09.10.2024 | 32,63 | 33,10 | 32,60 | 33,03 | 1,15% | 1.001,00 |
| 08.10.2024 | 32,95 | 32,95 | 32,30 | 32,65 | -1,14% | 1.305,00 |
| 07.10.2024 | 32,83 | 33,10 | 32,60 | 33,03 | 0,53% | 2.323,00 |
| 04.10.2024 | 32,65 | 33,15 | 32,55 | 32,85 | 0,69% | 4.021,00 |
| 03.10.2024 | 33,05 | 33,25 | 32,55 | 32,63 | -1,21% | 491,00 |
| 02.10.2024 | 33,00 | 33,15 | 32,68 | 33,03 | 0,15% | 1.401,00 |
| 01.10.2024 | 33,53 | 33,85 | 32,65 | 32,98 | -1,71% | 1.988,00 |
| 30.09.2024 | 33,70 | 34,15 | 33,35 | 33,55 | -0,22% | 4.715,00 |
| 27.09.2024 | 33,55 | 34,20 | 33,45 | 33,63 | 0,15% | 5.657,00 |
| 26.09.2024 | 32,55 | 33,70 | 32,45 | 33,58 | 3,71% | 11.220,00 |
| 25.09.2024 | 31,25 | 32,63 | 31,23 | 32,38 | 3,19% | 4.743,00 |
| 24.09.2024 | 31,35 | 31,55 | 31,10 | 31,38 | 0,16% | 3.034,00 |
| 23.09.2024 | 30,78 | 31,40 | 30,70 | 31,33 | 2,04% | 3.791,00 |
| 20.09.2024 | 31,25 | 31,30 | 30,68 | 30,70 | -1,84% | 1.459,00 |
| 19.09.2024 | 30,95 | 31,55 | 30,85 | 31,28 | 1,30% | 2.600,00 |
| 18.09.2024 | 30,65 | 30,98 | 30,65 | 30,88 | 0,98% | 797,00 |
| 17.09.2024 | 30,50 | 30,80 | 30,43 | 30,58 | -0,33% | 1.030,00 |
| 16.09.2024 | 30,80 | 30,95 | 30,35 | 30,68 | -0,32% | 1.761,00 |
| 13.09.2024 | 30,55 | 30,95 | 30,40 | 30,78 | 0,65% | 4.767,00 |
| 12.09.2024 | 30,55 | 30,98 | 30,48 | 30,58 | 0,33% | 1.024,00 |
| 11.09.2024 | 30,88 | 31,35 | 30,35 | 30,48 | -1,53% | 2.616,00 |
| 10.09.2024 | 31,30 | 31,50 | 30,78 | 30,95 | -1,28% | 1.311,00 |
| 09.09.2024 | 31,00 | 31,45 | 30,80 | 31,35 | 1,37% | 1.399,00 |
| 06.09.2024 | 30,80 | 31,15 | 30,65 | 30,93 | 0,41% | 2.202,00 |
| 05.09.2024 | 30,95 | 31,05 | 30,70 | 30,80 | -0,56% | 387,00 |
| 04.09.2024 | 30,70 | 31,15 | 30,50 | 30,98 | 0,65% | 1.056,00 |
| 03.09.2024 | 31,20 | 31,25 | 30,65 | 30,78 | -1,05% | 1.752,00 |
| 02.09.2024 | 30,85 | 31,25 | 30,38 | 31,10 | 0,24% | 4.979,00 |
| 30.08.2024 | 30,75 | 31,28 | 30,65 | 31,03 | 0,89% | 960,00 |
| 29.08.2024 | 31,08 | 31,30 | 30,45 | 30,75 | -1,05% | 3.410,00 |
| 28.08.2024 | 31,45 | 31,55 | 30,88 | 31,08 | -1,11% | 2.890,00 |
| 27.08.2024 | 31,63 | 31,70 | 31,10 | 31,43 | -0,63% | 1.190,00 |
| 26.08.2024 | 31,85 | 32,20 | 31,15 | 31,63 | 0,08% | 3.362,00 |
| 23.08.2024 | 31,65 | 31,75 | 31,43 | 31,60 | 0,40% | 3.426,00 |
| 22.08.2024 | 31,75 | 31,85 | 31,30 | 31,48 | -0,94% | 1.643,00 |
| 21.08.2024 | 31,45 | 31,90 | 31,45 | 31,78 | 1,03% | 1.298,00 |
| 20.08.2024 | 31,85 | 32,00 | 31,30 | 31,45 | -1,18% | 1.362,00 |
| 19.08.2024 | 32,00 | 32,13 | 31,70 | 31,83 | -0,39% | 901,00 |
| 16.08.2024 | 32,40 | 32,48 | 31,90 | 31,95 | -1,01% | 816,00 |
| 15.08.2024 | 32,03 | 32,40 | 31,70 | 32,28 | 0,94% | 1.760,00 |
| 14.08.2024 | 31,68 | 31,98 | 31,50 | 31,98 | 0,95% | 685,00 |
| 13.08.2024 | 31,63 | 31,83 | 31,28 | 31,68 | 0,48% | 1.223,00 |
| 12.08.2024 | 31,55 | 31,70 | 31,18 | 31,53 | -0,39% | 2.484,00 |
| 09.08.2024 | 31,63 | 31,78 | 31,35 | 31,65 | 0,40% | 2.637,00 |
| 08.08.2024 | 31,75 | 31,80 | 31,03 | 31,53 | -0,16% | 1.398,00 |
| 07.08.2024 | 31,43 | 31,73 | 30,98 | 31,58 | 0,64% | 1.917,00 |
| 06.08.2024 | 31,08 | 31,50 | 30,60 | 31,38 | 1,46% | 3.720,00 |
| 05.08.2024 | 30,85 | 31,05 | 30,15 | 30,93 | -1,43% | 5.983,00 |
| 02.08.2024 | 31,70 | 31,70 | 31,05 | 31,38 | -1,26% | 1.796,00 |
| 01.08.2024 | 32,00 | 32,30 | 31,65 | 31,78 | -0,47% | 2.309,00 |
| 31.07.2024 | 31,95 | 32,20 | 31,25 | 31,93 | 0,31% | 1.836,00 |
| 30.07.2024 | 30,65 | 32,05 | 30,45 | 31,83 | 5,82% | 3.598,00 |
| 29.07.2024 | 30,25 | 30,43 | 29,83 | 30,08 | -0,50% | 2.352,00 |
| 26.07.2024 | 30,05 | 30,43 | 29,93 | 30,23 | 0,25% | 3.891,00 |
| 25.07.2024 | 31,35 | 31,35 | 29,28 | 30,15 | -4,21% | 8.112,00 |
| 24.07.2024 | 31,05 | 31,65 | 31,05 | 31,48 | 0,96% | 1.986,00 |
| 23.07.2024 | 32,50 | 32,58 | 31,10 | 31,18 | -3,86% | 2.517,00 |
| 22.07.2024 | 32,15 | 32,70 | 32,15 | 32,43 | 0,62% | 1.121,00 |
| 19.07.2024 | 32,80 | 32,88 | 32,05 | 32,23 | -1,38% | 965,00 |
| 18.07.2024 | 32,90 | 33,00 | 32,50 | 32,68 | -0,61% | 5.253,00 |
| 17.07.2024 | 32,38 | 33,03 | 32,33 | 32,88 | 1,31% | 3.656,00 |
| 16.07.2024 | 32,93 | 32,93 | 32,20 | 32,45 | -1,29% | 2.960,00 |
| 15.07.2024 | 33,00 | 33,53 | 32,65 | 32,88 | -0,38% | 3.121,00 |
| 12.07.2024 | 32,60 | 33,13 | 32,60 | 33,00 | 1,15% | 814,00 |
| 11.07.2024 | 32,70 | 32,88 | 32,38 | 32,63 | -0,38% | 1.620,00 |
| 10.07.2024 | 32,45 | 32,90 | 32,45 | 32,75 | 0,85% | 4.130,00 |
| 09.07.2024 | 32,65 | 32,78 | 32,35 | 32,48 | -0,76% | 2.444,00 |
| 08.07.2024 | 33,05 | 33,13 | 32,65 | 32,73 | -1,06% | 1.626,00 |