29,650€
0,94%
Echtzeit-Aktienkurs FUCHS SE NA ST O.N.
Bid:
Ask:
Aktienkurse zur FUCHS SE NA ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 29,48 | 29,65 | 29,23 | 29,50 | 0,43% | 4.801,00 |
| 05.03.2026 | 30,13 | 30,20 | 29,18 | 29,38 | -1,76% | 9.677,00 |
| 04.03.2026 | 29,95 | 30,35 | 29,65 | 29,90 | -1,16% | 1.958,00 |
| 03.03.2026 | 30,35 | 30,45 | 29,28 | 30,25 | -0,66% | 20.400,00 |
| 02.03.2026 | 30,60 | 30,93 | 29,83 | 30,45 | -0,65% | 15.003,00 |
| 27.02.2026 | 30,70 | 30,85 | 30,40 | 30,65 | 0,41% | 6.557,00 |
| 26.02.2026 | 30,45 | 30,80 | 30,13 | 30,53 | 0,99% | 9.199,00 |
| 25.02.2026 | 30,30 | 30,35 | 30,03 | 30,23 | 0,08% | 9.926,00 |
| 24.02.2026 | 30,25 | 30,65 | 30,15 | 30,20 | -0,49% | 4.357,00 |
| 23.02.2026 | 30,15 | 30,58 | 30,08 | 30,35 | -0,25% | 3.832,00 |
| 20.02.2026 | 30,25 | 30,55 | 30,25 | 30,43 | 1,00% | 1.841,00 |
| 19.02.2026 | 30,45 | 30,45 | 30,00 | 30,13 | 1,01% | 2.777,00 |
| 18.02.2026 | 30,50 | 30,53 | 29,75 | 29,83 | -1,40% | 8.775,00 |
| 17.02.2026 | 30,30 | 30,58 | 30,15 | 30,25 | -1,31% | 1.726,00 |
| 16.02.2026 | 30,65 | 30,65 | 30,55 | 30,65 | 1,66% | 164,00 |
| 13.02.2026 | 30,25 | 30,25 | 29,83 | 30,15 | -0,66% | 6.631,00 |
| 12.02.2026 | 30,60 | 30,75 | 30,23 | 30,35 | 0,17% | 891,00 |
| 11.02.2026 | 30,20 | 30,55 | 30,20 | 30,30 | 0,17% | 401,00 |
| 10.02.2026 | 30,25 | 30,65 | 30,20 | 30,25 | 0,17% | 4.646,00 |
| 09.02.2026 | 30,15 | 30,30 | 30,10 | 30,20 | 0,17% | 4.110,00 |
| 06.02.2026 | 30,00 | 30,50 | 29,73 | 30,15 | -1,07% | 4.937,00 |
| 05.02.2026 | 30,75 | 30,75 | 30,30 | 30,48 | 0,41% | 1.102,00 |
| 04.02.2026 | 30,55 | 30,90 | 30,35 | 30,35 | -0,82% | 1.044,00 |
| 03.02.2026 | 30,90 | 31,00 | 30,38 | 30,60 | 0,25% | 2.750,00 |
| 02.02.2026 | 29,78 | 30,53 | 29,48 | 30,53 | 1,24% | 7.920,00 |
| 30.01.2026 | 30,45 | 30,45 | 30,10 | 30,15 | -0,25% | 2.455,00 |
| 29.01.2026 | 30,30 | 30,48 | 29,95 | 30,23 | 0,75% | 6.980,00 |
| 28.01.2026 | 30,60 | 30,93 | 29,95 | 30,00 | -1,72% | 6.971,00 |
| 27.01.2026 | 30,90 | 31,15 | 30,40 | 30,53 | -0,33% | 8.091,00 |
| 26.01.2026 | 31,25 | 31,73 | 30,50 | 30,63 | -0,97% | 5.985,00 |
| 23.01.2026 | 30,80 | 30,98 | 29,98 | 30,93 | 1,39% | 13.589,00 |
| 22.01.2026 | 30,75 | 31,00 | 30,15 | 30,50 | -0,65% | 5.526,00 |
| 21.01.2026 | 29,85 | 31,10 | 29,85 | 30,70 | 2,50% | 3.096,00 |
| 20.01.2026 | 30,50 | 30,60 | 29,88 | 29,95 | -1,64% | 1.297,00 |
| 19.01.2026 | 31,10 | 31,10 | 30,30 | 30,45 | -2,33% | 5.338,00 |
| 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 |