39,400€
1,62%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 38,88 | 39,53 | 38,82 | 39,39 | 1,60% | 2.074,00 |
| 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 |
| 10.07.2025 | 48,49 | 49,39 | 48,10 | 48,88 | 0,70% | 4.411,00 |
| 09.07.2025 | 48,29 | 48,69 | 47,62 | 48,54 | 0,50% | 4.285,00 |
| 08.07.2025 | 48,12 | 48,41 | 47,95 | 48,30 | 0,65% | 2.530,00 |
| 07.07.2025 | 48,30 | 48,38 | 47,96 | 47,99 | -0,44% | 1.383,00 |
| 04.07.2025 | 48,23 | 48,32 | 47,72 | 48,20 | -0,33% | 707,00 |
| 03.07.2025 | 48,19 | 48,62 | 47,80 | 48,36 | 0,50% | 1.285,00 |
| 02.07.2025 | 46,89 | 48,14 | 46,73 | 48,12 | 2,91% | 2.746,00 |
| 01.07.2025 | 47,21 | 47,45 | 46,11 | 46,76 | -0,81% | 1.832,00 |
| 30.06.2025 | 47,77 | 48,10 | 46,82 | 47,14 | -1,26% | 5.754,00 |
| 27.06.2025 | 47,69 | 47,87 | 47,06 | 47,74 | 0,34% | 1.130,00 |
| 26.06.2025 | 46,40 | 47,70 | 45,85 | 47,58 | 4,99% | 5.267,00 |
| 25.06.2025 | 46,16 | 46,22 | 45,09 | 45,32 | -2,07% | 1.791,00 |
| 24.06.2025 | 45,79 | 46,66 | 45,79 | 46,28 | 1,80% | 1.294,00 |
| 23.06.2025 | 45,66 | 46,27 | 45,04 | 45,46 | -1,35% | 4.419,00 |
| 20.06.2025 | 46,37 | 46,49 | 45,96 | 46,08 | 0,04% | 1.560,00 |
| 19.06.2025 | 46,42 | 46,78 | 45,98 | 46,06 | -1,16% | 2.083,00 |
| 18.06.2025 | 46,89 | 47,16 | 46,40 | 46,60 | -0,51% | 3.492,00 |
| 17.06.2025 | 47,19 | 47,50 | 46,67 | 46,84 | -1,06% | 1.107,00 |
| 16.06.2025 | 46,49 | 47,72 | 46,40 | 47,34 | 1,89% | 1.854,00 |
| 13.06.2025 | 48,23 | 49,33 | 46,40 | 46,46 | -4,91% | 7.345,00 |
| 12.06.2025 | 49,07 | 49,28 | 48,57 | 48,86 | -0,65% | 2.766,00 |
| 11.06.2025 | 49,54 | 50,05 | 49,06 | 49,18 | -1,03% | 7.757,00 |
| 10.06.2025 | 49,17 | 49,83 | 48,86 | 49,69 | 1,24% | 5.956,00 |
| 09.06.2025 | 48,55 | 49,30 | 48,29 | 49,08 | 0,95% | 3.314,00 |
| 06.06.2025 | 48,65 | 48,95 | 48,33 | 48,62 | 0,21% | 3.432,00 |
| 05.06.2025 | 48,00 | 48,80 | 47,94 | 48,52 | 0,87% | 7.074,00 |
| 04.06.2025 | 46,93 | 48,24 | 46,84 | 48,10 | 2,60% | 4.930,00 |
| 03.06.2025 | 46,65 | 46,88 | 46,24 | 46,88 | 0,43% | 1.654,00 |
| 02.06.2025 | 44,11 | 46,80 | 43,90 | 46,68 | 5,37% | 8.370,00 |
| 30.05.2025 | 44,69 | 44,99 | 44,12 | 44,30 | -0,72% | 2.017,00 |