46,820€
0,60%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 46,72 | 47,27 | 46,20 | 46,82 | 0,60% | 4.893,00 |
| 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 |
| 17.12.2024 | 41,98 | 42,02 | 41,19 | 41,21 | -2,09% | 2.240,00 |
| 16.12.2024 | 42,32 | 42,40 | 41,34 | 42,09 | -0,38% | 4.416,00 |
| 13.12.2024 | 42,58 | 42,70 | 42,13 | 42,25 | -0,75% | 5.748,00 |
| 12.12.2024 | 42,72 | 43,01 | 42,50 | 42,57 | -0,56% | 1.656,00 |
| 11.12.2024 | 43,66 | 43,70 | 42,70 | 42,81 | -1,92% | 5.339,00 |
| 10.12.2024 | 43,34 | 44,02 | 43,28 | 43,65 | 0,55% | 10.467,00 |
| 09.12.2024 | 43,30 | 43,77 | 42,94 | 43,41 | 0,02% | 11.848,00 |
| 06.12.2024 | 42,32 | 43,48 | 42,32 | 43,40 | 2,43% | 7.694,00 |
| 05.12.2024 | 42,17 | 42,80 | 42,01 | 42,37 | 0,57% | 7.005,00 |
| 04.12.2024 | 41,93 | 42,51 | 41,69 | 42,13 | 0,57% | 5.821,00 |
| 03.12.2024 | 42,98 | 43,06 | 41,86 | 41,89 | -2,60% | 5.571,00 |
| 02.12.2024 | 42,40 | 43,13 | 42,10 | 43,01 | 1,18% | 6.713,00 |
| 29.11.2024 | 42,62 | 42,62 | 42,10 | 42,51 | -0,19% | 3.140,00 |
| 28.11.2024 | 43,96 | 44,02 | 42,50 | 42,59 | -2,92% | 8.277,00 |
| 27.11.2024 | 42,66 | 43,89 | 42,66 | 43,87 | 2,52% | 6.049,00 |
| 26.11.2024 | 43,32 | 43,77 | 42,67 | 42,79 | -1,70% | 3.440,00 |
| 25.11.2024 | 43,93 | 44,21 | 42,91 | 43,53 | -1,14% | 5.479,00 |
| 22.11.2024 | 43,90 | 44,54 | 43,78 | 44,03 | 0,32% | 6.840,00 |
| 21.11.2024 | 44,07 | 44,18 | 43,48 | 43,89 | -0,41% | 5.663,00 |
| 20.11.2024 | 43,50 | 44,21 | 43,45 | 44,07 | 1,61% | 13.025,00 |
| 19.11.2024 | 43,49 | 43,74 | 42,47 | 43,37 | -0,09% | 6.456,00 |
| 18.11.2024 | 44,48 | 44,65 | 43,34 | 43,41 | -2,78% | 4.679,00 |
| 15.11.2024 | 44,48 | 44,82 | 44,09 | 44,65 | 0,13% | 5.680,00 |
| 14.11.2024 | 44,46 | 44,77 | 44,32 | 44,59 | 0,13% | 1.016,00 |
| 13.11.2024 | 44,32 | 44,63 | 43,90 | 44,53 | 0,13% | 3.278,00 |
| 12.11.2024 | 44,60 | 45,16 | 44,20 | 44,47 | -0,85% | 8.441,00 |
| 11.11.2024 | 44,61 | 45,35 | 44,48 | 44,85 | 0,63% | 6.950,00 |
| 08.11.2024 | 44,98 | 45,24 | 44,40 | 44,57 | -1,07% | 5.089,00 |
| 07.11.2024 | 43,98 | 45,20 | 43,84 | 45,05 | 2,18% | 18.581,00 |
| 06.11.2024 | 43,82 | 44,30 | 43,78 | 44,09 | 0,64% | 2.776,00 |
| 05.11.2024 | 44,02 | 44,11 | 43,28 | 43,81 | -0,36% | 3.276,00 |
| 04.11.2024 | 43,88 | 44,23 | 43,41 | 43,97 | 0,14% | 10.909,00 |
| 01.11.2024 | 42,60 | 43,98 | 42,50 | 43,91 | 3,00% | 12.019,00 |
| 31.10.2024 | 42,14 | 43,20 | 41,99 | 42,63 | 0,85% | 6.691,00 |
| 30.10.2024 | 41,34 | 42,64 | 41,34 | 42,27 | 1,46% | 4.420,00 |
| 29.10.2024 | 42,12 | 42,18 | 41,56 | 41,66 | -0,93% | 2.659,00 |
| 28.10.2024 | 41,66 | 42,16 | 41,34 | 42,05 | 1,69% | 4.245,00 |
| 25.10.2024 | 41,29 | 41,62 | 41,05 | 41,35 | 0,19% | 3.241,00 |
| 24.10.2024 | 41,48 | 41,75 | 41,23 | 41,27 | -0,48% | 2.593,00 |
| 23.10.2024 | 42,18 | 42,29 | 41,36 | 41,47 | -1,71% | 1.984,00 |
| 22.10.2024 | 42,82 | 43,01 | 41,61 | 42,19 | -1,59% | 5.627,00 |
| 21.10.2024 | 43,19 | 43,48 | 42,63 | 42,87 | -0,81% | 4.533,00 |
| 18.10.2024 | 43,02 | 43,28 | 42,81 | 43,22 | 0,44% | 3.428,00 |
| 17.10.2024 | 42,08 | 43,26 | 42,03 | 43,03 | 2,23% | 11.164,00 |
| 16.10.2024 | 42,14 | 42,29 | 41,85 | 42,09 | -0,09% | 3.759,00 |
| 15.10.2024 | 42,34 | 42,78 | 41,94 | 42,13 | -0,68% | 5.764,00 |
| 14.10.2024 | 42,60 | 42,60 | 42,00 | 42,42 | -0,26% | 4.092,00 |
| 11.10.2024 | 42,30 | 42,55 | 42,20 | 42,53 | 0,52% | 3.562,00 |
| 10.10.2024 | 42,24 | 42,74 | 42,09 | 42,31 | -0,14% | 5.700,00 |
| 09.10.2024 | 41,94 | 42,46 | 41,88 | 42,37 | 0,95% | 1.067,00 |
| 08.10.2024 | 42,02 | 42,14 | 41,45 | 41,97 | -0,43% | 1.732,00 |
| 07.10.2024 | 42,18 | 42,36 | 41,75 | 42,15 | 0,05% | 2.635,00 |
| 04.10.2024 | 41,86 | 42,20 | 41,46 | 42,13 | 0,96% | 10.509,00 |
| 03.10.2024 | 42,02 | 42,24 | 41,55 | 41,73 | -1,14% | 848,00 |
| 02.10.2024 | 42,04 | 42,32 | 41,88 | 42,21 | 0,40% | 3.608,00 |
| 01.10.2024 | 43,48 | 43,82 | 42,02 | 42,04 | -3,47% | 6.162,00 |