39,580€
0,25%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 39,61 | 39,74 | 39,22 | 39,56 | 0,20% | 4.821,00 |
| 26.11.2025 | 39,81 | 39,94 | 39,47 | 39,48 | 1,57% | 1.027,00 |
| 25.11.2025 | 38,87 | 38,90 | 38,53 | 38,87 | 0,52% | 525,00 |
| 24.11.2025 | 38,68 | 38,97 | 38,54 | 38,67 | -0,08% | 1.752,00 |
| 21.11.2025 | 38,00 | 38,78 | 37,79 | 38,70 | 1,44% | 3.047,00 |
| 20.11.2025 | 38,34 | 38,49 | 38,04 | 38,15 | -0,16% | 3.187,00 |
| 19.11.2025 | 37,95 | 38,32 | 37,58 | 38,21 | 0,90% | 4.035,00 |
| 18.11.2025 | 38,24 | 38,48 | 37,55 | 37,87 | -1,92% | 13.924,00 |
| 17.11.2025 | 39,05 | 39,13 | 38,24 | 38,61 | -0,62% | 6.509,00 |
| 14.11.2025 | 39,85 | 39,85 | 38,85 | 38,85 | -2,63% | 16.959,00 |
| 13.11.2025 | 39,80 | 40,04 | 39,61 | 39,90 | 0,76% | 1.377,00 |
| 12.11.2025 | 39,67 | 39,99 | 39,31 | 39,60 | 1,25% | 13.118,00 |
| 11.11.2025 | 39,21 | 39,24 | 38,91 | 39,11 | -0,05% | 1.781,00 |
| 10.11.2025 | 39,02 | 39,40 | 39,02 | 39,13 | 1,58% | 3.864,00 |
| 07.11.2025 | 38,41 | 38,98 | 38,32 | 38,52 | -0,16% | 6.617,00 |
| 06.11.2025 | 38,43 | 38,64 | 38,35 | 38,58 | 0,13% | 760,00 |
| 05.11.2025 | 38,31 | 38,54 | 37,98 | 38,53 | 0,60% | 2.924,00 |
| 04.11.2025 | 38,80 | 38,84 | 37,93 | 38,30 | -2,89% | 3.626,00 |
| 03.11.2025 | 38,86 | 40,04 | 38,54 | 39,44 | -0,45% | 5.543,00 |
| 31.10.2025 | 39,70 | 42,78 | 39,45 | 39,62 | 3,37% | 33.608,00 |
| 30.10.2025 | 38,55 | 38,74 | 38,32 | 38,33 | -0,85% | 3.750,00 |
| 29.10.2025 | 39,03 | 39,41 | 38,66 | 38,66 | -1,00% | 4.458,00 |
| 28.10.2025 | 39,23 | 39,37 | 38,93 | 39,05 | 0,44% | 1.879,00 |
| 27.10.2025 | 40,14 | 40,14 | 38,86 | 38,88 | -2,43% | 20.897,00 |
| 24.10.2025 | 39,93 | 40,09 | 39,36 | 39,85 | 0,48% | 330,00 |
| 23.10.2025 | 39,51 | 39,75 | 39,29 | 39,66 | 0,66% | 6.706,00 |
| 22.10.2025 | 39,51 | 39,59 | 39,10 | 39,40 | -0,81% | 4.686,00 |
| 21.10.2025 | 39,83 | 39,91 | 39,56 | 39,72 | -0,45% | 1.606,00 |
| 20.10.2025 | 40,07 | 40,13 | 39,21 | 39,90 | 0,05% | 8.234,00 |
| 17.10.2025 | 39,49 | 39,96 | 39,43 | 39,88 | 1,14% | 2.068,00 |
| 16.10.2025 | 38,88 | 39,53 | 38,82 | 39,43 | 1,70% | 2.611,00 |
| 15.10.2025 | 38,77 | 39,22 | 38,75 | 38,77 | 1,57% | 1.762,00 |
| 14.10.2025 | 38,34 | 38,55 | 38,08 | 38,17 | -0,81% | 2.990,00 |
| 13.10.2025 | 38,04 | 38,90 | 37,97 | 38,48 | 1,37% | 4.374,00 |
| 10.10.2025 | 38,79 | 38,87 | 37,94 | 37,96 | -1,76% | 3.151,00 |
| 09.10.2025 | 39,03 | 39,16 | 38,36 | 38,64 | 0,34% | 3.992,00 |
| 08.10.2025 | 38,35 | 38,66 | 38,15 | 38,51 | -0,44% | 2.043,00 |
| 07.10.2025 | 38,48 | 38,82 | 38,06 | 38,68 | 2,06% | 15.802,00 |
| 06.10.2025 | 38,68 | 38,68 | 37,85 | 37,90 | -1,22% | 1.555,00 |
| 03.10.2025 | 38,65 | 39,06 | 38,18 | 38,37 | -0,75% | 4.096,00 |
| 02.10.2025 | 38,35 | 38,83 | 38,31 | 38,66 | 1,20% | 1.584,00 |
| 01.10.2025 | 38,13 | 38,28 | 37,72 | 38,20 | -0,08% | 3.878,00 |
| 30.09.2025 | 38,19 | 38,34 | 37,84 | 38,23 | -0,57% | 4.820,00 |
| 29.09.2025 | 38,67 | 38,86 | 38,42 | 38,45 | -0,34% | 7.990,00 |
| 26.09.2025 | 38,49 | 38,74 | 38,20 | 38,58 | 0,78% | 3.944,00 |
| 25.09.2025 | 38,09 | 38,52 | 37,61 | 38,28 | 1,35% | 6.484,00 |
| 24.09.2025 | 39,16 | 39,19 | 37,48 | 37,77 | -3,87% | 28.510,00 |
| 23.09.2025 | 39,10 | 39,46 | 38,90 | 39,29 | 0,77% | 29.767,00 |
| 22.09.2025 | 39,10 | 39,20 | 38,68 | 38,99 | 0,46% | 3.989,00 |
| 19.09.2025 | 39,23 | 39,52 | 38,72 | 38,81 | -0,31% | 7.189,00 |
| 18.09.2025 | 39,27 | 39,48 | 38,91 | 38,93 | -0,56% | 1.632,00 |
| 17.09.2025 | 39,33 | 39,35 | 38,84 | 39,15 | -0,15% | 3.953,00 |
| 16.09.2025 | 39,51 | 39,69 | 39,19 | 39,21 | -0,86% | 7.917,00 |
| 15.09.2025 | 40,00 | 40,30 | 39,40 | 39,55 | -1,47% | 3.823,00 |
| 12.09.2025 | 40,09 | 40,34 | 39,75 | 40,14 | 0,10% | 733,00 |
| 11.09.2025 | 39,95 | 40,22 | 39,90 | 40,10 | 0,10% | 3.188,00 |
| 10.09.2025 | 40,34 | 40,42 | 39,98 | 40,06 | -0,77% | 390,00 |
| 09.09.2025 | 40,17 | 40,43 | 39,78 | 40,37 | 1,46% | 150,00 |
| 08.09.2025 | 39,83 | 40,13 | 39,68 | 39,79 | -0,23% | 398,00 |
| 05.09.2025 | 39,99 | 40,59 | 39,70 | 39,88 | -0,20% | 2.164,00 |
| 04.09.2025 | 39,55 | 40,44 | 39,51 | 39,96 | 0,15% | 10.000,00 |
| 03.09.2025 | 40,12 | 40,62 | 39,76 | 39,90 | -0,62% | 4.151,00 |
| 02.09.2025 | 40,81 | 41,05 | 39,94 | 40,15 | -1,74% | 7.644,00 |
| 01.09.2025 | 41,11 | 41,30 | 40,73 | 40,86 | -0,54% | 5.990,00 |
| 29.08.2025 | 41,23 | 41,49 | 41,02 | 41,08 | -0,44% | 2.058,00 |
| 28.08.2025 | 41,11 | 41,95 | 41,11 | 41,26 | 0,29% | 2.041,00 |
| 27.08.2025 | 41,49 | 41,57 | 41,01 | 41,14 | -0,87% | 7.260,00 |
| 26.08.2025 | 41,85 | 42,06 | 41,46 | 41,50 | -1,05% | 3.257,00 |
| 25.08.2025 | 42,53 | 42,78 | 41,80 | 41,94 | -1,69% | 9.696,00 |
| 22.08.2025 | 41,91 | 42,74 | 41,70 | 42,66 | 1,62% | 32.245,00 |
| 21.08.2025 | 41,93 | 42,12 | 41,70 | 41,98 | 0,02% | 7.238,00 |
| 20.08.2025 | 41,67 | 42,16 | 41,59 | 41,97 | 0,65% | 10.685,00 |
| 19.08.2025 | 41,02 | 41,94 | 40,79 | 41,70 | 1,61% | 4.979,00 |
| 18.08.2025 | 41,27 | 41,32 | 40,70 | 41,04 | -0,39% | 3.587,00 |
| 15.08.2025 | 41,03 | 42,51 | 41,02 | 41,20 | 0,81% | 8.184,00 |
| 14.08.2025 | 40,39 | 40,98 | 40,20 | 40,87 | 1,01% | 9.222,00 |
| 13.08.2025 | 40,50 | 40,73 | 39,90 | 40,46 | -0,34% | 3.044,00 |
| 12.08.2025 | 40,47 | 40,72 | 40,12 | 40,60 | 0,45% | 3.732,00 |
| 11.08.2025 | 40,65 | 41,05 | 40,39 | 40,42 | -1,75% | 3.938,00 |
| 08.08.2025 | 40,85 | 41,14 | 40,58 | 41,14 | 0,64% | 4.082,00 |
| 07.08.2025 | 40,15 | 41,09 | 40,05 | 40,88 | 2,10% | 6.254,00 |
| 06.08.2025 | 40,53 | 40,60 | 39,86 | 40,04 | -0,79% | 4.354,00 |
| 05.08.2025 | 40,51 | 40,78 | 40,18 | 40,36 | -0,25% | 4.760,00 |
| 04.08.2025 | 40,35 | 40,64 | 40,10 | 40,46 | 0,70% | 5.346,00 |
| 01.08.2025 | 39,93 | 40,64 | 39,79 | 40,18 | 0,22% | 3.054,00 |
| 31.07.2025 | 40,89 | 41,38 | 39,99 | 40,09 | -1,74% | 13.285,00 |
| 30.07.2025 | 41,62 | 41,72 | 40,70 | 40,80 | -1,73% | 8.635,00 |
| 29.07.2025 | 41,99 | 42,12 | 41,38 | 41,52 | -0,81% | 6.115,00 |
| 28.07.2025 | 42,73 | 42,92 | 41,72 | 41,86 | -1,34% | 10.335,00 |
| 25.07.2025 | 42,81 | 42,82 | 42,15 | 42,43 | -0,82% | 6.559,00 |
| 24.07.2025 | 42,94 | 43,10 | 42,68 | 42,78 | -0,56% | 10.326,00 |
| 23.07.2025 | 42,60 | 43,35 | 42,60 | 43,02 | 0,75% | 11.122,00 |
| 22.07.2025 | 42,33 | 42,83 | 42,29 | 42,70 | 0,80% | 6.201,00 |
| 21.07.2025 | 42,28 | 43,06 | 42,26 | 42,36 | 0,33% | 14.448,00 |
| 18.07.2025 | 41,72 | 42,64 | 41,63 | 42,22 | 2,10% | 21.381,00 |
| 17.07.2025 | 41,66 | 42,17 | 41,18 | 41,35 | -0,17% | 21.776,00 |
| 16.07.2025 | 45,47 | 45,48 | 40,08 | 41,42 | -9,44% | 91.029,00 |
| 15.07.2025 | 47,47 | 47,80 | 44,50 | 45,74 | -3,58% | 12.953,00 |
| 14.07.2025 | 47,37 | 47,85 | 47,14 | 47,44 | -1,04% | 2.581,00 |
| 11.07.2025 | 48,79 | 48,88 | 47,80 | 47,94 | -1,92% | 2.774,00 |