36,275€
0,21%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 36,25 | 36,25 | 35,90 | 36,00 | -0,55% | 167,00 |
| 10.09.2026 | 35,90 | 36,48 | 35,90 | 36,20 | -1,09% | 2.093,00 |
| 09.09.2026 | 36,25 | 36,83 | 36,15 | 36,60 | 0,62% | 3.854,00 |
| 08.09.2026 | 35,90 | 36,53 | 35,90 | 36,38 | 0,90% | 2.665,00 |
| 07.09.2026 | 36,45 | 36,45 | 35,95 | 36,05 | -0,69% | 3.886,00 |
| 04.09.2026 | 36,18 | 36,40 | 35,60 | 36,30 | 0,83% | 4.039,00 |
| 03.09.2026 | 35,40 | 36,25 | 35,30 | 36,00 | 1,91% | 15.329,00 |
| 02.09.2026 | 35,15 | 35,33 | 34,55 | 35,33 | 1,29% | 6.190,00 |
| 01.09.2026 | 34,70 | 34,93 | 34,20 | 34,88 | -0,78% | 3.105,00 |
| 31.08.2026 | 34,15 | 35,20 | 34,05 | 35,15 | 2,18% | 4.423,00 |
| 28.08.2026 | 34,45 | 34,63 | 33,85 | 34,40 | 1,03% | 8.424,00 |
| 27.08.2026 | 34,45 | 34,45 | 33,98 | 34,05 | -1,52% | 230,00 |
| 26.08.2026 | 34,43 | 34,63 | 34,35 | 34,58 | -0,07% | 1.286,00 |
| 25.08.2026 | 34,85 | 35,03 | 34,60 | 34,60 | -0,65% | 2.482,00 |
| 24.08.2026 | 34,80 | 35,08 | 34,65 | 34,83 | 0,00% | 4.522,00 |
| 21.08.2026 | 34,35 | 34,85 | 34,20 | 34,83 | 1,46% | 4.734,00 |
| 20.08.2026 | 34,20 | 34,43 | 34,00 | 34,33 | 0,37% | 530,00 |
| 19.08.2026 | 34,10 | 34,35 | 33,98 | 34,20 | 1,11% | 1.362,00 |
| 18.08.2026 | 33,95 | 33,95 | 33,75 | 33,83 | -0,22% | 9.790,00 |
| 17.08.2026 | 33,90 | 34,00 | 33,68 | 33,90 | -0,73% | 4.630,00 |
| 14.08.2026 | 34,35 | 34,35 | 33,88 | 34,15 | 1,26% | 1.373,00 |
| 13.08.2026 | 34,50 | 34,50 | 33,68 | 33,73 | -0,95% | 4.803,00 |
| 12.08.2026 | 35,00 | 35,00 | 34,00 | 34,05 | -2,58% | 4.187,00 |
| 11.08.2026 | 34,70 | 34,98 | 34,23 | 34,95 | 0,72% | 5.635,00 |
| 10.08.2026 | 35,35 | 35,35 | 34,60 | 34,70 | -1,98% | 8.210,00 |
| 07.08.2026 | 35,35 | 35,40 | 35,05 | 35,40 | -0,21% | 3.656,00 |
| 06.08.2026 | 35,95 | 35,95 | 35,35 | 35,48 | 0,42% | 5.530,00 |
| 05.08.2026 | 35,28 | 35,95 | 35,03 | 35,33 | 0,21% | 11.253,00 |
| 04.08.2026 | 34,83 | 35,28 | 34,75 | 35,25 | 1,51% | 3.108,00 |
| 03.08.2026 | 34,45 | 35,10 | 34,05 | 34,73 | 0,58% | 8.517,00 |
| 31.07.2026 | 35,55 | 35,95 | 34,15 | 34,53 | -2,33% | 14.182,00 |
| 30.07.2026 | 34,83 | 35,48 | 34,80 | 35,35 | 1,22% | 4.336,00 |
| 29.07.2026 | 34,63 | 35,03 | 34,40 | 34,93 | -0,07% | 6.123,00 |
| 28.07.2026 | 34,15 | 35,20 | 33,90 | 34,95 | 3,48% | 10.508,00 |
| 27.07.2026 | 34,30 | 34,55 | 33,60 | 33,78 | -1,82% | 13.564,00 |
| 24.07.2026 | 33,25 | 34,60 | 33,25 | 34,40 | 3,15% | 8.975,00 |
| 23.07.2026 | 33,90 | 34,28 | 33,35 | 33,35 | 1,68% | 6.154,00 |
| 21.07.2026 | 32,75 | 32,95 | 32,55 | 32,80 | 0,15% | 3.218,00 |
| 20.07.2026 | 33,00 | 33,08 | 32,50 | 32,75 | -1,58% | 6.312,00 |
| 17.07.2026 | 33,80 | 33,85 | 33,15 | 33,28 | -0,82% | 2.163,00 |
| 16.07.2026 | 33,25 | 33,60 | 32,95 | 33,55 | 1,36% | 1.090,00 |
| 15.07.2026 | 33,40 | 33,50 | 32,70 | 33,10 | -1,34% | 1.843,00 |
| 14.07.2026 | 33,30 | 33,73 | 33,15 | 33,55 | 0,90% | 6.879,00 |
| 13.07.2026 | 33,45 | 33,45 | 32,80 | 33,25 | 0,30% | 3.569,00 |
| 10.07.2026 | 32,93 | 33,23 | 32,80 | 33,15 | 0,30% | 1.206,00 |
| 09.07.2026 | 33,25 | 33,53 | 32,58 | 33,05 | -0,60% | 1.944,00 |
| 08.07.2026 | 33,45 | 33,60 | 32,70 | 33,25 | -0,52% | 5.061,00 |
| 07.07.2026 | 33,55 | 33,68 | 33,20 | 33,43 | 0,00% | 3.670,00 |
| 06.07.2026 | 33,15 | 33,48 | 33,15 | 33,43 | 0,98% | 1.194,00 |
| 03.07.2026 | 33,25 | 33,30 | 32,88 | 33,10 | 0,30% | 2.229,00 |
| 02.07.2026 | 32,43 | 33,10 | 32,23 | 33,00 | 2,17% | 6.316,00 |
| 01.07.2026 | 32,75 | 32,75 | 32,25 | 32,30 | -1,30% | 2.777,00 |
| 30.06.2026 | 32,70 | 32,85 | 32,40 | 32,73 | 0,93% | 4.683,00 |
| 29.06.2026 | 33,05 | 33,30 | 32,43 | 32,43 | -1,52% | 11.100,00 |
| 26.06.2026 | 33,00 | 33,10 | 32,88 | 32,93 | -0,68% | 78,00 |
| 25.06.2026 | 32,70 | 33,38 | 32,60 | 33,15 | 1,77% | 3.619,00 |
| 24.06.2026 | 32,63 | 32,93 | 32,50 | 32,58 | 0,54% | 4.912,00 |
| 23.06.2026 | 32,15 | 32,50 | 32,05 | 32,40 | 0,47% | 438,00 |
| 22.06.2026 | 32,75 | 32,75 | 32,10 | 32,25 | -0,92% | 1.988,00 |
| 19.06.2026 | 32,65 | 32,93 | 32,50 | 32,55 | 1,64% | 4.375,00 |
| 18.06.2026 | 32,33 | 32,45 | 32,03 | 32,03 | -1,16% | 932,00 |
| 17.06.2026 | 32,45 | 32,60 | 32,20 | 32,40 | -0,08% | 958,00 |
| 16.06.2026 | 32,65 | 32,75 | 32,38 | 32,43 | -1,89% | 1.935,00 |
| 15.06.2026 | 32,55 | 33,40 | 32,55 | 33,05 | 1,93% | 6.466,00 |
| 12.06.2026 | 32,43 | 32,43 | 32,20 | 32,43 | 0,54% | 100,00 |
| 11.06.2026 | 32,15 | 32,35 | 31,93 | 32,25 | -1,53% | 1.130,00 |
| 10.06.2026 | 32,15 | 32,75 | 32,03 | 32,75 | 1,79% | 4.875,00 |
| 09.06.2026 | 32,15 | 32,55 | 32,05 | 32,18 | -0,69% | 3.519,00 |
| 08.06.2026 | 32,18 | 32,58 | 31,85 | 32,40 | -0,69% | 3.858,00 |
| 05.06.2026 | 32,58 | 32,85 | 32,53 | 32,63 | -0,38% | 2.474,00 |
| 04.06.2026 | 32,60 | 33,00 | 32,48 | 32,75 | -0,53% | 3.746,00 |
| 03.06.2026 | 32,75 | 33,05 | 32,55 | 32,93 | 0,38% | 8.687,00 |
| 02.06.2026 | 32,60 | 32,98 | 32,60 | 32,80 | 0,54% | 5.060,00 |
| 01.06.2026 | 32,30 | 32,98 | 32,05 | 32,63 | 0,23% | 15.501,00 |
| 29.05.2026 | 32,75 | 32,88 | 32,50 | 32,55 | -0,08% | 8.676,00 |
| 28.05.2026 | 31,70 | 32,60 | 31,70 | 32,58 | 1,88% | 6.362,00 |
| 27.05.2026 | 31,50 | 32,20 | 31,25 | 31,98 | 1,35% | 5.752,00 |
| 26.05.2026 | 31,45 | 31,60 | 31,23 | 31,55 | 0,72% | 5.117,00 |
| 25.05.2026 | 31,25 | 31,50 | 31,05 | 31,33 | 0,40% | 2.564,00 |
| 22.05.2026 | 30,83 | 31,25 | 30,70 | 31,20 | 1,13% | 4.817,00 |
| 21.05.2026 | 30,75 | 31,00 | 30,75 | 30,85 | 0,08% | 841,00 |
| 20.05.2026 | 30,58 | 30,95 | 30,50 | 30,83 | 0,00% | 3.906,00 |
| 19.05.2026 | 30,75 | 30,85 | 30,55 | 30,83 | 1,23% | 3.619,00 |
| 18.05.2026 | 30,35 | 30,60 | 30,15 | 30,45 | 0,41% | 4.486,00 |
| 15.05.2026 | 30,65 | 30,75 | 30,28 | 30,33 | -0,82% | 2.827,00 |
| 14.05.2026 | 30,40 | 30,65 | 30,33 | 30,58 | 0,58% | 120,00 |
| 13.05.2026 | 30,95 | 30,95 | 30,25 | 30,40 | -1,14% | 3.609,00 |
| 12.05.2026 | 30,70 | 30,90 | 30,45 | 30,75 | 0,41% | 786,00 |
| 11.05.2026 | 31,05 | 31,05 | 30,45 | 30,63 | -0,81% | 7.874,00 |
| 08.05.2026 | 31,05 | 31,33 | 30,75 | 30,88 | -0,80% | 6.551,00 |
| 07.05.2026 | 31,15 | 31,55 | 30,75 | 31,13 | -3,64% | 8.915,00 |
| 06.05.2026 | 32,65 | 32,65 | 32,05 | 32,30 | -0,62% | 644,00 |
| 05.05.2026 | 32,55 | 32,88 | 32,20 | 32,50 | -0,69% | 12.087,00 |
| 04.05.2026 | 32,85 | 33,05 | 32,20 | 32,73 | -0,08% | 15.528,00 |
| 30.04.2026 | 33,00 | 33,20 | 32,55 | 32,75 | -1,06% | 9.358,00 |
| 29.04.2026 | 32,23 | 33,68 | 32,08 | 33,10 | 5,92% | 10.786,00 |
| 28.04.2026 | 31,05 | 31,70 | 30,63 | 31,25 | 1,46% | 8.584,00 |
| 27.04.2026 | 31,35 | 31,50 | 30,73 | 30,80 | -1,60% | 2.552,00 |
| 24.04.2026 | 31,55 | 31,68 | 30,83 | 31,30 | 1,05% | 4.709,00 |
| 23.04.2026 | 31,25 | 31,35 | 30,75 | 30,98 | -2,44% | 5.526,00 |