31,800€
-0,08%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 32,20 | 32,55 | 31,50 | 31,80 | -0,08% | 12.429,00 |
| 16.07.2025 | 33,95 | 33,98 | 30,80 | 31,83 | -6,33% | 30.068,00 |
| 15.07.2025 | 35,65 | 36,05 | 33,75 | 33,98 | -4,50% | 6.579,00 |
| 14.07.2025 | 36,13 | 36,15 | 35,38 | 35,58 | -1,79% | 2.221,00 |
| 11.07.2025 | 36,80 | 36,90 | 36,10 | 36,23 | -1,76% | 1.022,00 |
| 10.07.2025 | 36,95 | 37,23 | 36,40 | 36,88 | 0,00% | 6.172,00 |
| 09.07.2025 | 36,70 | 36,95 | 36,30 | 36,88 | 0,68% | 1.802,00 |
| 08.07.2025 | 36,48 | 36,75 | 36,20 | 36,63 | 0,55% | 3.414,00 |
| 07.07.2025 | 36,23 | 36,55 | 36,00 | 36,43 | 0,76% | 1.164,00 |
| 04.07.2025 | 36,10 | 36,25 | 35,95 | 36,15 | -0,21% | 2.132,00 |
| 03.07.2025 | 36,25 | 36,75 | 36,05 | 36,23 | 0,14% | 2.503,00 |
| 02.07.2025 | 35,20 | 36,25 | 34,95 | 36,18 | 3,06% | 1.210,00 |
| 01.07.2025 | 35,40 | 35,45 | 34,60 | 35,10 | -0,35% | 2.304,00 |
| 30.06.2025 | 35,70 | 35,90 | 35,10 | 35,23 | -1,54% | 1.252,00 |
| 27.06.2025 | 35,73 | 35,95 | 35,35 | 35,78 | 0,42% | 1.727,00 |
| 26.06.2025 | 35,10 | 35,75 | 34,70 | 35,63 | 4,17% | 7.759,00 |
| 25.06.2025 | 34,78 | 34,80 | 34,03 | 34,20 | -1,51% | 1.220,00 |
| 24.06.2025 | 34,40 | 35,05 | 34,08 | 34,73 | 1,76% | 493,00 |
| 23.06.2025 | 34,35 | 34,63 | 33,88 | 34,13 | -1,16% | 1.214,00 |
| 20.06.2025 | 34,80 | 34,93 | 34,40 | 34,53 | 0,00% | 4.297,00 |
| 19.06.2025 | 34,75 | 34,95 | 34,38 | 34,53 | -0,79% | 1.308,00 |
| 18.06.2025 | 35,35 | 35,35 | 34,70 | 34,80 | -1,21% | 882,00 |
| 17.06.2025 | 35,25 | 35,60 | 34,68 | 35,23 | -0,14% | 2.093,00 |
| 16.06.2025 | 34,75 | 35,68 | 34,70 | 35,28 | 1,73% | 1.862,00 |
| 13.06.2025 | 36,10 | 36,45 | 34,55 | 34,68 | -5,07% | 2.692,00 |
| 12.06.2025 | 36,35 | 36,70 | 36,20 | 36,53 | 0,21% | 3.562,00 |
| 11.06.2025 | 37,08 | 37,20 | 36,43 | 36,45 | -1,75% | 1.814,00 |
| 10.06.2025 | 36,78 | 37,20 | 36,38 | 37,10 | 0,88% | 3.316,00 |
| 09.06.2025 | 36,18 | 36,85 | 36,18 | 36,78 | 1,73% | 2.138,00 |
| 06.06.2025 | 35,80 | 36,45 | 35,80 | 36,15 | 0,35% | 1.999,00 |
| 05.06.2025 | 35,95 | 36,45 | 35,75 | 36,03 | 0,56% | 5.801,00 |
| 04.06.2025 | 35,35 | 36,13 | 35,30 | 35,83 | 1,34% | 3.056,00 |
| 03.06.2025 | 35,30 | 35,45 | 34,83 | 35,35 | 0,14% | 2.831,00 |
| 02.06.2025 | 33,40 | 35,55 | 33,20 | 35,30 | 5,14% | 8.165,00 |
| 30.05.2025 | 33,68 | 33,95 | 33,38 | 33,58 | 0,00% | 835,00 |
| 29.05.2025 | 33,75 | 33,88 | 33,40 | 33,58 | 0,15% | 1.090,00 |
| 28.05.2025 | 33,50 | 33,78 | 33,35 | 33,53 | 0,00% | 2.833,00 |
| 27.05.2025 | 33,45 | 33,70 | 33,33 | 33,53 | 0,30% | 1.923,00 |
| 26.05.2025 | 33,45 | 33,60 | 33,28 | 33,43 | 1,44% | 1.317,00 |
| 23.05.2025 | 33,20 | 33,73 | 32,73 | 32,95 | -0,98% | 3.281,00 |
| 22.05.2025 | 33,65 | 33,80 | 33,20 | 33,28 | -1,04% | 1.963,00 |
| 21.05.2025 | 33,75 | 33,90 | 33,53 | 33,63 | -0,52% | 706,00 |
| 20.05.2025 | 34,45 | 34,45 | 33,65 | 33,80 | -2,03% | 3.195,00 |
| 19.05.2025 | 34,05 | 34,55 | 33,95 | 34,50 | 0,95% | 2.077,00 |
| 16.05.2025 | 33,75 | 34,38 | 33,65 | 34,18 | 0,89% | 1.657,00 |
| 15.05.2025 | 33,75 | 34,35 | 33,60 | 33,88 | 0,00% | 2.326,00 |
| 14.05.2025 | 34,15 | 34,25 | 33,40 | 33,88 | -0,73% | 4.171,00 |
| 13.05.2025 | 33,60 | 34,15 | 33,60 | 34,13 | 1,26% | 1.687,00 |
| 12.05.2025 | 33,78 | 34,30 | 33,55 | 33,70 | 0,37% | 3.969,00 |
| 09.05.2025 | 33,48 | 33,70 | 33,30 | 33,58 | 0,37% | 1.465,00 |
| 08.05.2025 | 32,80 | 33,80 | 32,73 | 33,45 | -1,40% | 2.494,00 |
| 07.05.2025 | 34,05 | 34,15 | 33,55 | 33,93 | 0,00% | 1.971,00 |
| 06.05.2025 | 34,55 | 34,70 | 33,63 | 33,93 | -2,02% | 2.474,00 |
| 05.05.2025 | 34,45 | 34,80 | 34,05 | 34,63 | 0,73% | 3.644,00 |
| 02.05.2025 | 33,93 | 35,10 | 33,80 | 34,38 | 1,40% | 4.148,00 |
| 30.04.2025 | 34,10 | 34,30 | 33,18 | 33,90 | -1,09% | 3.532,00 |
| 29.04.2025 | 34,38 | 34,48 | 33,95 | 34,28 | 0,15% | 5.809,00 |
| 28.04.2025 | 34,45 | 34,53 | 33,55 | 34,23 | 0,81% | 6.922,00 |
| 25.04.2025 | 33,35 | 34,20 | 32,93 | 33,95 | 2,03% | 5.037,00 |
| 24.04.2025 | 32,75 | 33,35 | 32,30 | 33,28 | 1,53% | 6.871,00 |
| 23.04.2025 | 33,30 | 33,45 | 32,65 | 32,78 | 0,31% | 4.412,00 |
| 22.04.2025 | 32,43 | 32,80 | 31,55 | 32,68 | 1,63% | 9.210,00 |
| 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 |