31,300€
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.08.2025 | 31,05 | 31,10 | 30,48 | 30,58 | -0,97% | 4.079,00 |
| 05.08.2025 | 30,68 | 31,00 | 30,63 | 30,88 | 0,82% | 1.803,00 |
| 04.08.2025 | 31,10 | 31,10 | 30,53 | 30,63 | -0,89% | 6.964,00 |
| 01.08.2025 | 30,95 | 31,15 | 30,80 | 30,90 | -0,40% | 5.505,00 |
| 31.07.2025 | 31,25 | 31,65 | 30,90 | 31,03 | -0,56% | 5.877,00 |
| 30.07.2025 | 31,65 | 31,70 | 31,15 | 31,20 | -1,19% | 4.519,00 |
| 29.07.2025 | 32,25 | 32,25 | 31,55 | 31,58 | -1,64% | 5.690,00 |
| 28.07.2025 | 33,15 | 33,20 | 32,00 | 32,10 | -1,91% | 6.740,00 |
| 25.07.2025 | 32,70 | 33,05 | 32,45 | 32,73 | -0,38% | 3.807,00 |
| 24.07.2025 | 33,00 | 33,15 | 32,83 | 32,85 | -0,53% | 2.940,00 |
| 23.07.2025 | 32,78 | 33,10 | 32,60 | 33,03 | 1,30% | 5.127,00 |
| 22.07.2025 | 32,55 | 32,85 | 32,40 | 32,60 | 0,23% | 2.495,00 |
| 21.07.2025 | 32,60 | 33,00 | 32,33 | 32,53 | 1,09% | 19.364,00 |
| 18.07.2025 | 31,85 | 32,65 | 31,85 | 32,18 | 0,86% | 11.672,00 |
| 17.07.2025 | 32,20 | 32,55 | 31,50 | 31,90 | 0,24% | 13.348,00 |
| 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 |