32,150€
1,34%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 31,90 | 32,18 | 31,40 | 32,15 | 1,34% | 4.782,00 |
| 16.04.2025 | 31,88 | 32,05 | 31,30 | 31,73 | -0,78% | 4.558,00 |
| 15.04.2025 | 31,80 | 32,18 | 31,73 | 31,98 | 0,47% | 2.957,00 |
| 14.04.2025 | 31,40 | 31,95 | 31,15 | 31,83 | 1,76% | 4.224,00 |
| 11.04.2025 | 31,50 | 31,60 | 30,00 | 31,28 | 0,00% | 4.981,00 |
| 10.04.2025 | 33,25 | 33,95 | 30,60 | 31,28 | -2,27% | 2.999,00 |
| 09.04.2025 | 30,30 | 32,30 | 30,03 | 32,00 | 4,83% | 5.767,00 |
| 08.04.2025 | 30,40 | 31,15 | 30,15 | 30,53 | 1,67% | 9.390,00 |
| 07.04.2025 | 29,95 | 31,23 | 28,45 | 30,03 | -1,56% | 15.786,00 |
| 04.04.2025 | 31,80 | 32,20 | 29,90 | 30,50 | -5,13% | 15.860,00 |
| 03.04.2025 | 32,40 | 33,08 | 32,05 | 32,15 | -3,67% | - |
| 02.04.2025 | 33,48 | 33,55 | 32,83 | 33,38 | -0,52% | 3.999,00 |
| 01.04.2025 | 33,60 | 33,95 | 33,45 | 33,55 | -0,37% | 2.865,00 |
| 31.03.2025 | 33,83 | 33,93 | 33,10 | 33,68 | -1,25% | 3.370,00 |
| 28.03.2025 | 35,08 | 35,25 | 34,05 | 34,10 | -2,78% | 6.577,00 |
| 27.03.2025 | 35,65 | 35,65 | 35,05 | 35,08 | -1,82% | 5.119,00 |
| 26.03.2025 | 36,50 | 36,58 | 35,43 | 35,73 | -1,92% | 5.266,00 |
| 25.03.2025 | 36,50 | 37,95 | 35,83 | 36,43 | 1,18% | 4.697,00 |
| 24.03.2025 | 35,80 | 36,40 | 35,23 | 36,00 | 2,86% | 6.523,00 |
| 21.03.2025 | 36,80 | 37,00 | 33,35 | 35,00 | -4,83% | 22.981,00 |
| 20.03.2025 | 37,20 | 37,68 | 36,55 | 36,78 | -1,61% | 1.635,00 |
| 19.03.2025 | 37,50 | 37,73 | 37,18 | 37,38 | -0,53% | 2.252,00 |
| 18.03.2025 | 37,60 | 38,05 | 37,35 | 37,58 | 0,47% | 3.946,00 |
| 17.03.2025 | 37,20 | 37,60 | 37,10 | 37,40 | 0,20% | 5.190,00 |
| 14.03.2025 | 36,50 | 37,40 | 36,40 | 37,33 | 2,33% | 2.695,00 |
| 13.03.2025 | 36,80 | 37,03 | 36,18 | 36,48 | -1,02% | 5.361,00 |
| 12.03.2025 | 36,40 | 37,20 | 36,35 | 36,85 | 1,31% | 1.109,00 |
| 11.03.2025 | 37,05 | 37,30 | 36,00 | 36,38 | -1,36% | 4.213,00 |
| 10.03.2025 | 37,70 | 37,80 | 36,65 | 36,88 | -1,34% | 19.012,00 |
| 07.03.2025 | 37,85 | 37,95 | 36,65 | 37,38 | -1,45% | 4.690,00 |
| 06.03.2025 | 36,95 | 38,18 | 36,75 | 37,93 | 2,99% | 9.722,00 |
| 05.03.2025 | 36,23 | 37,30 | 36,13 | 36,83 | 2,51% | 13.615,00 |
| 04.03.2025 | 36,00 | 36,00 | 34,98 | 35,93 | 0,14% | 3.570,00 |
| 03.03.2025 | 35,60 | 36,20 | 35,35 | 35,88 | 1,77% | 20.499,00 |
| 28.02.2025 | 34,60 | 35,60 | 34,50 | 35,25 | 1,37% | 3.474,00 |
| 27.02.2025 | 34,80 | 35,00 | 34,20 | 34,78 | 0,00% | 2.702,00 |
| 26.02.2025 | 35,18 | 35,55 | 34,65 | 34,78 | -1,00% | 1.854,00 |
| 25.02.2025 | 35,05 | 35,25 | 34,90 | 35,13 | -0,07% | 2.613,00 |
| 24.02.2025 | 35,00 | 35,38 | 34,95 | 35,15 | 1,01% | 4.119,00 |
| 21.02.2025 | 35,25 | 35,45 | 34,60 | 34,80 | -1,49% | 4.206,00 |
| 20.02.2025 | 35,35 | 35,75 | 35,15 | 35,33 | -0,14% | 1.284,00 |
| 19.02.2025 | 36,25 | 36,45 | 35,15 | 35,38 | -2,48% | 4.572,00 |
| 18.02.2025 | 35,90 | 36,45 | 35,10 | 36,28 | -0,07% | 7.114,00 |
| 17.02.2025 | 36,05 | 36,40 | 35,45 | 36,30 | 1,54% | 13.130,00 |
| 14.02.2025 | 35,20 | 36,03 | 35,20 | 35,75 | 1,35% | 8.238,00 |
| 13.02.2025 | 33,95 | 35,63 | 33,85 | 35,28 | 3,67% | 3.233,00 |
| 12.02.2025 | 33,60 | 34,18 | 33,50 | 34,03 | 1,42% | 3.143,00 |
| 11.02.2025 | 33,95 | 33,98 | 33,53 | 33,55 | -1,03% | 2.005,00 |
| 10.02.2025 | 33,40 | 34,08 | 33,25 | 33,90 | 1,57% | 3.618,00 |
| 07.02.2025 | 33,20 | 33,55 | 32,98 | 33,38 | 0,60% | 7.548,00 |
| 06.02.2025 | 32,60 | 33,23 | 32,48 | 33,18 | 1,84% | 3.538,00 |
| 05.02.2025 | 32,40 | 32,63 | 32,08 | 32,58 | 0,39% | 1.048,00 |
| 04.02.2025 | 32,40 | 32,55 | 31,88 | 32,45 | 0,39% | 6.817,00 |
| 03.02.2025 | 32,50 | 32,70 | 31,95 | 32,33 | -1,67% | 3.993,00 |
| 31.01.2025 | 32,95 | 33,45 | 32,80 | 32,88 | -0,30% | 4.128,00 |
| 30.01.2025 | 32,23 | 33,18 | 32,20 | 32,98 | 2,49% | 2.341,00 |
| 29.01.2025 | 31,75 | 32,35 | 31,68 | 32,18 | 1,58% | 4.874,00 |
| 28.01.2025 | 31,50 | 31,90 | 31,40 | 31,68 | 0,48% | 2.323,00 |
| 27.01.2025 | 31,40 | 31,70 | 31,00 | 31,53 | 1,04% | 3.643,00 |
| 24.01.2025 | 31,15 | 31,43 | 31,00 | 31,20 | 0,32% | 3.448,00 |
| 23.01.2025 | 30,68 | 31,55 | 30,65 | 31,10 | 1,39% | 3.786,00 |
| 22.01.2025 | 30,98 | 31,03 | 30,55 | 30,68 | -0,89% | 3.032,00 |
| 21.01.2025 | 30,15 | 30,95 | 30,10 | 30,95 | 2,40% | 2.829,00 |
| 20.01.2025 | 30,60 | 30,70 | 30,10 | 30,23 | -0,90% | 4.578,00 |
| 17.01.2025 | 30,05 | 30,65 | 29,88 | 30,50 | 1,75% | 1.333,00 |
| 16.01.2025 | 30,05 | 30,30 | 29,80 | 29,98 | -0,25% | 2.734,00 |
| 15.01.2025 | 29,63 | 30,23 | 29,60 | 30,05 | 1,43% | 1.977,00 |
| 14.01.2025 | 30,20 | 30,23 | 29,50 | 29,63 | -1,58% | 6.890,00 |
| 13.01.2025 | 30,55 | 31,50 | 29,95 | 30,10 | -2,75% | 8.722,00 |
| 10.01.2025 | 31,70 | 31,88 | 30,25 | 30,95 | -2,60% | 8.162,00 |
| 09.01.2025 | 31,75 | 32,00 | 31,55 | 31,78 | -0,16% | 3.781,00 |
| 08.01.2025 | 31,80 | 32,10 | 31,55 | 31,83 | 0,00% | 807,00 |
| 07.01.2025 | 32,10 | 32,28 | 31,78 | 31,83 | -0,93% | 1.520,00 |
| 06.01.2025 | 31,75 | 32,28 | 31,55 | 32,13 | 1,10% | 4.415,00 |
| 03.01.2025 | 31,65 | 31,83 | 31,55 | 31,78 | 0,63% | 1.004,00 |
| 02.01.2025 | 31,88 | 31,98 | 31,50 | 31,58 | -0,55% | 940,00 |
| 30.12.2024 | 32,05 | 32,10 | 31,58 | 31,75 | -0,70% | 2.086,00 |
| 27.12.2024 | 31,58 | 32,13 | 31,48 | 31,98 | 0,87% | 2.305,00 |
| 23.12.2024 | 31,38 | 31,70 | 31,18 | 31,70 | 0,96% | 2.280,00 |
| 20.12.2024 | 31,23 | 31,55 | 30,90 | 31,40 | 0,08% | 6.834,00 |
| 19.12.2024 | 31,45 | 31,65 | 31,30 | 31,38 | -0,48% | 1.507,00 |
| 18.12.2024 | 31,53 | 31,80 | 31,40 | 31,53 | 0,00% | 2.252,00 |
| 17.12.2024 | 32,13 | 32,20 | 31,53 | 31,53 | -2,17% | 724,00 |
| 16.12.2024 | 32,73 | 32,80 | 32,00 | 32,23 | -1,60% | 4.407,00 |
| 13.12.2024 | 33,05 | 33,25 | 32,55 | 32,75 | -0,83% | 1.361,00 |
| 12.12.2024 | 32,88 | 33,40 | 32,88 | 33,03 | 0,23% | 2.000,00 |
| 11.12.2024 | 33,25 | 33,45 | 32,80 | 32,95 | -0,98% | 4.627,00 |
| 10.12.2024 | 33,50 | 33,58 | 33,10 | 33,28 | -0,67% | 1.647,00 |
| 09.12.2024 | 33,43 | 33,55 | 33,05 | 33,50 | -0,37% | 3.416,00 |
| 06.12.2024 | 32,83 | 33,68 | 32,83 | 33,63 | 2,36% | 696,00 |
| 05.12.2024 | 32,63 | 33,08 | 32,30 | 32,85 | 0,69% | 1.370,00 |
| 04.12.2024 | 32,40 | 32,88 | 32,35 | 32,63 | 0,77% | 2.569,00 |
| 03.12.2024 | 32,95 | 32,98 | 32,38 | 32,38 | -1,67% | 2.464,00 |
| 02.12.2024 | 32,63 | 33,15 | 32,55 | 32,93 | 0,69% | 887,00 |
| 29.11.2024 | 32,70 | 32,80 | 32,45 | 32,70 | -0,38% | 1.252,00 |
| 28.11.2024 | 33,60 | 33,70 | 32,63 | 32,83 | -2,01% | 2.701,00 |
| 27.11.2024 | 32,90 | 33,63 | 32,65 | 33,50 | 1,75% | 1.720,00 |
| 26.11.2024 | 33,40 | 33,43 | 32,80 | 32,93 | -1,05% | 966,00 |
| 25.11.2024 | 33,98 | 34,00 | 33,05 | 33,28 | -2,06% | 1.137,00 |
| 22.11.2024 | 33,88 | 34,28 | 33,65 | 33,98 | 0,30% | 3.097,00 |