33,960€
-0,24%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 34,09 | 34,38 | 33,86 | 34,02 | -0,26% | 5.593,00 |
| 12.03.2026 | 34,68 | 34,80 | 34,10 | 34,11 | -1,56% | 6.307,00 |
| 11.03.2026 | 35,13 | 35,24 | 34,53 | 34,65 | -1,23% | 9.778,00 |
| 10.03.2026 | 35,36 | 35,79 | 35,00 | 35,08 | 0,17% | 10.218,00 |
| 09.03.2026 | 34,89 | 35,18 | 34,56 | 35,02 | -1,35% | 12.865,00 |
| 06.03.2026 | 36,13 | 36,13 | 35,25 | 35,50 | -1,33% | 6.034,00 |
| 05.03.2026 | 36,97 | 37,07 | 35,31 | 35,98 | -2,60% | 11.624,00 |
| 04.03.2026 | 36,05 | 37,08 | 35,98 | 36,94 | 3,04% | 3.860,00 |
| 03.03.2026 | 36,56 | 36,57 | 35,36 | 35,85 | -0,91% | 13.991,00 |
| 02.03.2026 | 36,49 | 36,81 | 35,84 | 36,18 | -2,08% | 15.023,00 |
| 27.02.2026 | 37,23 | 37,38 | 36,68 | 36,95 | -0,83% | 9.387,00 |
| 26.02.2026 | 36,99 | 37,50 | 36,61 | 37,26 | 1,09% | 10.497,00 |
| 25.02.2026 | 36,77 | 37,00 | 36,52 | 36,86 | 0,27% | 4.302,00 |
| 24.02.2026 | 36,71 | 37,00 | 36,51 | 36,76 | 0,22% | 5.660,00 |
| 23.02.2026 | 36,96 | 37,10 | 36,57 | 36,68 | -1,34% | 7.520,00 |
| 20.02.2026 | 36,88 | 37,39 | 36,75 | 37,18 | 0,46% | 4.115,00 |
| 19.02.2026 | 36,86 | 37,48 | 36,79 | 37,01 | -0,11% | 11.120,00 |
| 18.02.2026 | 37,17 | 37,28 | 36,48 | 37,05 | -0,08% | 13.802,00 |
| 17.02.2026 | 37,02 | 37,37 | 36,68 | 37,08 | 0,76% | 12.979,00 |
| 16.02.2026 | 37,51 | 37,68 | 36,65 | 36,80 | -1,58% | 17.153,00 |
| 13.02.2026 | 37,56 | 37,68 | 37,01 | 37,39 | -0,16% | 12.610,00 |
| 12.02.2026 | 38,19 | 38,34 | 37,10 | 37,45 | -1,71% | 14.786,00 |
| 11.02.2026 | 38,33 | 38,40 | 37,92 | 38,10 | -0,76% | 5.851,00 |
| 10.02.2026 | 38,15 | 38,87 | 38,06 | 38,39 | 1,32% | 14.429,00 |
| 09.02.2026 | 38,15 | 38,28 | 37,69 | 37,89 | -0,45% | 2.156,00 |
| 06.02.2026 | 37,81 | 38,06 | 37,46 | 38,06 | 0,66% | 7.047,00 |
| 05.02.2026 | 38,28 | 38,34 | 37,77 | 37,81 | -0,68% | 4.964,00 |
| 04.02.2026 | 37,75 | 38,25 | 37,57 | 38,07 | 1,09% | 9.848,00 |
| 03.02.2026 | 37,79 | 37,96 | 37,13 | 37,66 | 0,80% | 9.010,00 |
| 02.02.2026 | 36,42 | 37,45 | 36,06 | 37,36 | 1,38% | 17.993,00 |
| 30.01.2026 | 37,52 | 37,70 | 36,43 | 36,85 | -1,79% | 16.976,00 |
| 29.01.2026 | 37,61 | 37,85 | 37,41 | 37,52 | -0,05% | 5.953,00 |
| 28.01.2026 | 38,37 | 38,46 | 37,31 | 37,54 | -2,06% | 24.922,00 |
| 27.01.2026 | 38,79 | 38,81 | 38,22 | 38,33 | -0,44% | 3.088,00 |
| 26.01.2026 | 39,12 | 39,22 | 38,10 | 38,50 | -0,93% | 12.362,00 |
| 23.01.2026 | 38,14 | 38,86 | 37,80 | 38,86 | 2,05% | 11.781,00 |
| 22.01.2026 | 38,11 | 38,39 | 37,87 | 38,08 | 0,03% | 8.260,00 |
| 21.01.2026 | 37,72 | 38,10 | 37,58 | 38,07 | 1,06% | 12.424,00 |
| 20.01.2026 | 38,33 | 38,46 | 37,62 | 37,67 | -2,05% | 7.106,00 |
| 19.01.2026 | 39,11 | 39,23 | 38,44 | 38,46 | -2,61% | 18.802,00 |
| 16.01.2026 | 39,97 | 40,10 | 39,46 | 39,49 | -1,00% | 3.832,00 |
| 15.01.2026 | 39,55 | 39,89 | 39,36 | 39,89 | 0,81% | 3.925,00 |
| 14.01.2026 | 39,58 | 39,80 | 39,44 | 39,57 | -0,35% | 1.376,00 |
| 13.01.2026 | 39,16 | 40,07 | 39,08 | 39,71 | 4,61% | 17.305,00 |
| 12.01.2026 | 38,13 | 38,32 | 37,83 | 37,96 | -0,78% | 7.809,00 |
| 09.01.2026 | 37,88 | 38,31 | 37,82 | 38,26 | 1,30% | 167,00 |
| 08.01.2026 | 38,12 | 38,40 | 37,66 | 37,77 | -1,28% | 11.713,00 |
| 07.01.2026 | 38,58 | 38,73 | 37,86 | 38,26 | 1,43% | 11.036,00 |
| 06.01.2026 | 38,47 | 38,58 | 37,57 | 37,72 | -0,95% | 10.029,00 |
| 05.01.2026 | 38,35 | 38,76 | 38,08 | 38,08 | 0,21% | 6.030,00 |
| 02.01.2026 | 38,20 | 38,31 | 37,87 | 38,00 | -0,26% | 1.604,00 |
| 30.12.2025 | 38,01 | 38,23 | 37,95 | 38,10 | -0,21% | 1.146,00 |
| 29.12.2025 | 37,82 | 38,24 | 37,82 | 38,18 | 1,01% | 5.574,00 |
| 23.12.2025 | 38,42 | 38,48 | 37,72 | 37,80 | -0,29% | 13.793,00 |
| 22.12.2025 | 37,61 | 37,92 | 37,50 | 37,91 | 0,66% | 17.636,00 |
| 19.12.2025 | 37,91 | 37,93 | 37,12 | 37,66 | -0,08% | 8.916,00 |
| 18.12.2025 | 37,87 | 38,02 | 37,58 | 37,69 | -0,97% | 16.572,00 |
| 17.12.2025 | 38,45 | 38,56 | 38,03 | 38,06 | -0,34% | 3.659,00 |
| 16.12.2025 | 38,95 | 39,05 | 38,16 | 38,19 | -2,28% | 3.141,00 |
| 15.12.2025 | 38,27 | 39,14 | 38,23 | 39,08 | 0,72% | 4.765,00 |
| 12.12.2025 | 38,70 | 38,83 | 38,45 | 38,80 | 2,08% | 184,00 |
| 11.12.2025 | 37,46 | 38,07 | 37,34 | 38,01 | 1,20% | 3.662,00 |
| 10.12.2025 | 37,51 | 37,60 | 37,01 | 37,56 | 0,45% | 15.894,00 |
| 09.12.2025 | 37,87 | 37,88 | 37,39 | 37,39 | -1,08% | 13.671,00 |
| 08.12.2025 | 38,31 | 38,46 | 37,61 | 37,80 | -1,51% | 13.049,00 |
| 05.12.2025 | 38,05 | 38,54 | 37,90 | 38,38 | 2,35% | 11.698,00 |
| 04.12.2025 | 37,71 | 37,84 | 37,48 | 37,50 | -0,77% | 505,00 |
| 03.12.2025 | 38,11 | 38,15 | 37,74 | 37,79 | -1,15% | 1.999,00 |
| 02.12.2025 | 38,69 | 38,77 | 37,82 | 38,23 | -1,37% | 26.802,00 |
| 01.12.2025 | 39,21 | 39,30 | 38,45 | 38,76 | -1,47% | 6.265,00 |
| 28.11.2025 | 39,59 | 39,59 | 39,22 | 39,34 | -0,56% | 14.596,00 |
| 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 |