45,100€
0,49%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 44,89 | 45,32 | 44,86 | 45,10 | 0,49% | 2.537,00 |
| 15.05.2025 | 44,53 | 44,98 | 44,36 | 44,88 | 0,54% | 3.636,00 |
| 14.05.2025 | 44,75 | 44,93 | 44,28 | 44,64 | -0,22% | 1.216,00 |
| 13.05.2025 | 44,79 | 44,94 | 44,51 | 44,74 | -0,31% | 8.858,00 |
| 12.05.2025 | 44,59 | 45,43 | 44,53 | 44,88 | 1,36% | 3.983,00 |
| 09.05.2025 | 44,05 | 44,48 | 44,05 | 44,28 | 0,77% | 2.308,00 |
| 08.05.2025 | 43,37 | 44,36 | 43,24 | 43,94 | -1,26% | 2.353,00 |
| 07.05.2025 | 44,63 | 44,70 | 44,12 | 44,50 | -0,11% | 2.424,00 |
| 06.05.2025 | 45,41 | 45,60 | 43,52 | 44,55 | -2,04% | 4.645,00 |
| 05.05.2025 | 44,86 | 45,69 | 44,76 | 45,48 | 1,27% | 2.844,00 |
| 02.05.2025 | 44,43 | 45,88 | 44,22 | 44,91 | 1,10% | 5.639,00 |
| 30.04.2025 | 44,11 | 44,46 | 42,99 | 44,42 | -0,22% | 5.828,00 |
| 29.04.2025 | 44,27 | 44,97 | 44,14 | 44,52 | 0,54% | 5.057,00 |
| 28.04.2025 | 43,73 | 44,34 | 43,53 | 44,28 | 1,37% | 2.095,00 |
| 25.04.2025 | 43,07 | 43,76 | 42,94 | 43,68 | 1,44% | 6.031,00 |
| 24.04.2025 | 42,36 | 43,12 | 41,82 | 43,06 | 1,41% | 5.299,00 |
| 23.04.2025 | 42,63 | 43,55 | 42,26 | 42,46 | 0,47% | 10.939,00 |
| 22.04.2025 | 42,18 | 42,38 | 41,35 | 42,26 | 1,25% | 5.375,00 |
| 17.04.2025 | 41,89 | 42,01 | 41,35 | 41,74 | 0,34% | 4.200,00 |
| 16.04.2025 | 41,67 | 42,06 | 41,45 | 41,60 | -1,09% | 1.401,00 |
| 15.04.2025 | 41,73 | 42,35 | 41,70 | 42,06 | 0,72% | 4.575,00 |
| 14.04.2025 | 41,33 | 41,90 | 41,09 | 41,76 | 1,31% | 3.057,00 |
| 11.04.2025 | 41,63 | 41,75 | 39,55 | 41,22 | -0,58% | 8.914,00 |
| 10.04.2025 | 42,79 | 43,76 | 40,58 | 41,46 | -2,63% | 7.581,00 |
| 09.04.2025 | 40,50 | 42,80 | 39,35 | 42,58 | 6,66% | 5.232,00 |
| 08.04.2025 | 40,19 | 41,11 | 39,52 | 39,92 | 0,60% | 8.451,00 |
| 07.04.2025 | 36,79 | 41,09 | 36,46 | 39,68 | 0,35% | 17.462,00 |
| 04.04.2025 | 42,47 | 42,62 | 39,39 | 39,54 | -6,79% | 13.163,00 |
| 03.04.2025 | 43,45 | 43,90 | 42,34 | 42,42 | -3,94% | 7.073,00 |
| 02.04.2025 | 44,23 | 44,28 | 43,50 | 44,16 | -0,27% | 10.139,00 |
| 01.04.2025 | 44,39 | 44,77 | 44,04 | 44,28 | -0,40% | 3.697,00 |
| 31.03.2025 | 44,41 | 44,75 | 43,76 | 44,46 | -1,07% | 7.145,00 |
| 28.03.2025 | 46,11 | 46,72 | 44,83 | 44,94 | -2,77% | 13.774,00 |
| 27.03.2025 | 46,59 | 47,07 | 46,06 | 46,22 | -0,99% | 7.101,00 |
| 26.03.2025 | 47,94 | 48,22 | 46,40 | 46,68 | -2,61% | 5.540,00 |
| 25.03.2025 | 47,80 | 49,48 | 47,45 | 47,93 | 2,13% | 11.619,00 |
| 24.03.2025 | 46,06 | 47,06 | 46,04 | 46,93 | 1,58% | 8.448,00 |
| 21.03.2025 | 46,91 | 47,98 | 44,06 | 46,20 | -5,75% | 25.838,00 |
| 20.03.2025 | 49,82 | 50,30 | 48,92 | 49,02 | -1,81% | 5.146,00 |
| 19.03.2025 | 49,94 | 50,45 | 49,62 | 49,93 | -0,09% | 5.527,00 |
| 18.03.2025 | 49,80 | 50,60 | 49,73 | 49,97 | 0,36% | 8.600,00 |
| 17.03.2025 | 49,23 | 49,94 | 49,06 | 49,79 | 0,42% | 2.713,00 |
| 14.03.2025 | 48,37 | 49,86 | 48,24 | 49,58 | 2,76% | 3.986,00 |
| 13.03.2025 | 48,60 | 49,00 | 48,07 | 48,25 | -1,65% | 2.586,00 |
| 12.03.2025 | 47,65 | 49,26 | 47,43 | 49,06 | 3,05% | 6.435,00 |
| 11.03.2025 | 48,79 | 49,41 | 47,28 | 47,61 | -1,55% | 7.806,00 |
| 10.03.2025 | 49,85 | 50,13 | 48,14 | 48,36 | -2,81% | 9.306,00 |
| 07.03.2025 | 49,95 | 50,33 | 49,01 | 49,76 | -0,62% | 10.096,00 |
| 06.03.2025 | 49,39 | 51,10 | 49,09 | 50,07 | 1,64% | 16.059,00 |
| 05.03.2025 | 47,05 | 49,89 | 47,03 | 49,26 | 5,17% | 15.913,00 |
| 04.03.2025 | 47,79 | 47,95 | 46,30 | 46,84 | -2,05% | 10.492,00 |
| 03.03.2025 | 46,69 | 48,24 | 46,44 | 47,82 | 2,46% | 7.194,00 |
| 28.02.2025 | 46,18 | 47,28 | 46,18 | 46,67 | 0,43% | 5.557,00 |
| 27.02.2025 | 46,51 | 46,70 | 46,05 | 46,47 | 0,02% | 7.602,00 |
| 26.02.2025 | 46,83 | 47,42 | 46,37 | 46,46 | -0,56% | 5.589,00 |
| 25.02.2025 | 46,71 | 47,02 | 46,40 | 46,72 | 0,13% | 4.036,00 |
| 24.02.2025 | 46,72 | 47,27 | 46,20 | 46,66 | 0,26% | 6.571,00 |
| 21.02.2025 | 47,05 | 47,29 | 46,22 | 46,54 | -1,23% | 9.485,00 |
| 20.02.2025 | 47,15 | 47,73 | 46,96 | 47,12 | 0,04% | 8.059,00 |
| 19.02.2025 | 48,43 | 48,63 | 46,94 | 47,10 | -2,91% | 4.930,00 |
| 18.02.2025 | 48,04 | 48,73 | 47,46 | 48,51 | 0,60% | 10.542,00 |
| 17.02.2025 | 48,00 | 48,78 | 47,31 | 48,22 | 1,07% | 16.528,00 |
| 14.02.2025 | 47,38 | 48,09 | 46,82 | 47,71 | 0,89% | 53.961,00 |
| 13.02.2025 | 45,04 | 47,64 | 45,04 | 47,29 | 4,93% | 18.632,00 |
| 12.02.2025 | 44,50 | 45,08 | 44,22 | 45,07 | 1,26% | 9.150,00 |
| 11.02.2025 | 44,87 | 44,95 | 44,39 | 44,51 | -0,87% | 3.460,00 |
| 10.02.2025 | 43,86 | 44,96 | 43,78 | 44,90 | 2,58% | 2.528,00 |
| 07.02.2025 | 44,44 | 44,66 | 43,70 | 43,77 | -1,62% | 10.904,00 |
| 06.02.2025 | 43,44 | 44,50 | 42,50 | 44,49 | 2,49% | 13.473,00 |
| 05.02.2025 | 42,64 | 43,41 | 42,31 | 43,41 | 1,54% | 4.456,00 |
| 04.02.2025 | 42,84 | 42,99 | 42,09 | 42,75 | -0,09% | 2.614,00 |
| 03.02.2025 | 43,16 | 43,36 | 42,47 | 42,79 | -2,28% | 11.559,00 |
| 31.01.2025 | 44,08 | 44,47 | 43,71 | 43,79 | -0,86% | 8.024,00 |
| 30.01.2025 | 42,60 | 44,34 | 42,50 | 44,17 | 3,18% | 12.799,00 |
| 29.01.2025 | 42,34 | 43,08 | 42,22 | 42,81 | 1,23% | 5.322,00 |
| 28.01.2025 | 41,86 | 42,36 | 41,72 | 42,29 | 0,95% | 12.058,00 |
| 27.01.2025 | 41,46 | 42,07 | 41,05 | 41,89 | 1,13% | 6.747,00 |
| 24.01.2025 | 41,52 | 41,83 | 41,32 | 41,42 | -0,17% | 1.714,00 |
| 23.01.2025 | 40,74 | 41,91 | 40,74 | 41,49 | 1,67% | 5.205,00 |
| 22.01.2025 | 40,81 | 41,12 | 40,69 | 40,81 | -0,05% | 7.604,00 |
| 21.01.2025 | 39,88 | 40,86 | 39,84 | 40,83 | 2,10% | 5.153,00 |
| 20.01.2025 | 40,44 | 40,59 | 39,83 | 39,99 | -1,72% | 6.204,00 |
| 17.01.2025 | 39,73 | 40,86 | 39,64 | 40,69 | 2,55% | 2.286,00 |
| 16.01.2025 | 39,92 | 40,14 | 39,40 | 39,68 | -0,38% | 3.890,00 |
| 15.01.2025 | 39,34 | 40,11 | 39,28 | 39,83 | 1,37% | 2.664,00 |
| 14.01.2025 | 40,02 | 40,10 | 39,02 | 39,29 | -1,65% | 4.979,00 |
| 13.01.2025 | 40,02 | 41,20 | 39,70 | 39,95 | -0,79% | 9.638,00 |
| 10.01.2025 | 42,42 | 42,42 | 39,86 | 40,27 | -4,75% | 12.689,00 |
| 09.01.2025 | 42,02 | 42,35 | 41,89 | 42,28 | 0,55% | 2.604,00 |
| 08.01.2025 | 41,80 | 42,24 | 41,78 | 42,05 | 0,38% | 4.174,00 |
| 07.01.2025 | 41,88 | 42,36 | 41,79 | 41,89 | 0,00% | 5.450,00 |
| 06.01.2025 | 41,56 | 42,22 | 41,56 | 41,89 | 0,75% | 2.162,00 |
| 03.01.2025 | 41,70 | 41,79 | 41,44 | 41,58 | -0,17% | 4.823,00 |
| 02.01.2025 | 41,74 | 41,99 | 41,32 | 41,65 | -0,19% | 3.460,00 |
| 30.12.2024 | 41,76 | 41,84 | 41,28 | 41,73 | -0,14% | 2.417,00 |
| 27.12.2024 | 41,87 | 42,08 | 41,67 | 41,79 | -0,31% | 3.308,00 |
| 23.12.2024 | 41,36 | 41,92 | 41,08 | 41,92 | 0,70% | 3.455,00 |
| 20.12.2024 | 41,09 | 41,86 | 40,58 | 41,63 | 1,02% | 4.366,00 |
| 19.12.2024 | 40,92 | 41,43 | 40,82 | 41,21 | 0,39% | 5.257,00 |
| 18.12.2024 | 41,20 | 41,52 | 40,93 | 41,05 | -0,39% | 1.590,00 |