30,875€
-0,80%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 31,05 | 31,33 | 30,85 | 30,85 | -0,88% | 849,00 |
| 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 |
| 22.04.2026 | 31,73 | 31,95 | 31,50 | 31,75 | 0,24% | 535,00 |
| 21.04.2026 | 31,85 | 32,10 | 31,53 | 31,68 | -0,24% | 6.660,00 |
| 20.04.2026 | 32,25 | 32,25 | 31,60 | 31,75 | -0,16% | 2.240,00 |
| 17.04.2026 | 31,50 | 32,00 | 31,35 | 31,80 | 0,95% | 14.399,00 |
| 16.04.2026 | 31,20 | 31,85 | 30,70 | 31,50 | 0,24% | 7.378,00 |
| 15.04.2026 | 31,75 | 32,30 | 31,38 | 31,43 | -1,80% | 1.007,00 |
| 14.04.2026 | 32,00 | 32,30 | 31,93 | 32,00 | 1,03% | 3.317,00 |
| 13.04.2026 | 31,75 | 32,15 | 31,38 | 31,68 | -0,31% | 13.736,00 |
| 10.04.2026 | 31,40 | 31,85 | 31,18 | 31,78 | 2,50% | 13.568,00 |
| 09.04.2026 | 30,35 | 31,10 | 30,35 | 31,00 | 1,89% | 3.898,00 |
| 08.04.2026 | 30,48 | 30,85 | 30,30 | 30,43 | 1,08% | 1.268,00 |
| 07.04.2026 | 30,05 | 30,25 | 29,70 | 30,10 | 1,60% | 3.524,00 |
| 02.04.2026 | 29,68 | 29,80 | 29,55 | 29,63 | -0,42% | 5.115,00 |
| 01.04.2026 | 30,03 | 30,35 | 29,58 | 29,75 | 0,51% | 497,00 |
| 31.03.2026 | 30,03 | 30,15 | 28,50 | 29,60 | -0,25% | 12.280,00 |
| 30.03.2026 | 29,80 | 29,88 | 29,53 | 29,68 | -0,25% | 3.335,00 |
| 27.03.2026 | 29,90 | 30,10 | 29,45 | 29,75 | -0,50% | 4.817,00 |
| 26.03.2026 | 29,65 | 30,05 | 29,45 | 29,90 | 0,84% | 6.439,00 |
| 25.03.2026 | 29,60 | 29,75 | 29,15 | 29,65 | 0,85% | 4.743,00 |
| 24.03.2026 | 29,33 | 29,65 | 28,60 | 29,40 | 0,43% | 5.119,00 |
| 23.03.2026 | 27,95 | 29,78 | 27,55 | 29,28 | 2,90% | 13.425,00 |
| 20.03.2026 | 29,15 | 29,50 | 28,15 | 28,45 | -1,22% | 6.103,00 |
| 19.03.2026 | 28,65 | 29,00 | 28,23 | 28,80 | -0,60% | 8.271,00 |
| 18.03.2026 | 29,20 | 29,33 | 28,55 | 28,98 | 0,87% | 3.918,00 |
| 17.03.2026 | 28,80 | 28,85 | 28,50 | 28,73 | 0,26% | 601,00 |
| 16.03.2026 | 28,95 | 28,95 | 28,35 | 28,65 | -0,95% | 8.537,00 |
| 13.03.2026 | 29,25 | 29,25 | 28,90 | 28,93 | 0,17% | 541,00 |
| 12.03.2026 | 28,88 | 28,95 | 28,80 | 28,88 | -0,77% | 1.179,00 |
| 11.03.2026 | 29,15 | 29,15 | 29,00 | 29,10 | -0,17% | 130,00 |
| 10.03.2026 | 29,58 | 29,85 | 29,00 | 29,15 | -1,44% | 8.220,00 |
| 09.03.2026 | 29,53 | 29,58 | 29,35 | 29,58 | 0,25% | 314,00 |
| 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 | 0,08% | 355,00 |
| 07.01.2026 | 30,15 | 30,35 | 29,70 | 29,85 | 0,17% | 3.599,00 |
| 06.01.2026 | 30,15 | 30,20 | 29,58 | 29,80 | -0,91% | 3.501,00 |
| 05.01.2026 | 30,35 | 30,35 | 29,70 | 30,08 | 0,67% | 6.104,00 |
| 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 |
| 19.12.2025 | 29,68 | 29,75 | 29,23 | 29,55 | 0,00% | 5.146,00 |
| 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 | 0,08% | - |
| 16.12.2025 | 30,15 | 30,45 | 29,60 | 29,83 | -1,24% | 3.243,00 |
| 15.12.2025 | 30,20 | 30,38 | 30,03 | 30,20 | -0,90% | 5.485,00 |
| 12.12.2025 | 30,25 | 30,48 | 29,95 | 30,48 | 1,33% | 5.832,00 |
| 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 |