41,650€
1,07%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 43,18 | 43,62 | 42,94 | 43,55 | 0,23% | 8.510,00 |
| 27.09.2024 | 42,66 | 43,62 | 42,56 | 43,45 | 1,78% | 13.665,00 |
| 26.09.2024 | 41,83 | 42,95 | 41,45 | 42,69 | 2,79% | 15.959,00 |
| 25.09.2024 | 39,52 | 41,64 | 39,50 | 41,53 | 4,53% | 9.210,00 |
| 24.09.2024 | 39,78 | 40,29 | 39,65 | 39,73 | 0,10% | 4.199,00 |
| 23.09.2024 | 39,27 | 39,94 | 39,07 | 39,69 | 1,28% | 2.606,00 |
| 20.09.2024 | 39,74 | 39,84 | 38,87 | 39,19 | -1,56% | 5.123,00 |
| 19.09.2024 | 39,56 | 40,37 | 39,44 | 39,81 | 1,17% | 18.367,00 |
| 18.09.2024 | 39,10 | 39,67 | 38,97 | 39,35 | 0,98% | 6.799,00 |
| 17.09.2024 | 38,63 | 39,19 | 38,60 | 38,97 | 0,85% | 4.689,00 |
| 16.09.2024 | 38,91 | 38,98 | 38,36 | 38,64 | -0,67% | 16.595,00 |
| 13.09.2024 | 38,60 | 38,98 | 38,17 | 38,90 | 0,80% | 8.976,00 |
| 12.09.2024 | 38,82 | 39,12 | 38,40 | 38,59 | -0,46% | 643,00 |
| 11.09.2024 | 38,92 | 39,43 | 38,54 | 38,77 | -0,56% | 1.735,00 |
| 10.09.2024 | 38,98 | 39,38 | 38,50 | 38,99 | -0,10% | 4.838,00 |
| 09.09.2024 | 38,78 | 39,24 | 38,48 | 39,03 | 1,22% | 7.284,00 |
| 06.09.2024 | 38,70 | 39,03 | 38,56 | 38,56 | -0,44% | 3.631,00 |
| 05.09.2024 | 38,74 | 38,86 | 38,05 | 38,73 | 0,10% | 4.682,00 |
| 04.09.2024 | 37,82 | 38,78 | 37,62 | 38,69 | 1,84% | 2.957,00 |
| 03.09.2024 | 38,00 | 38,49 | 37,92 | 37,99 | -0,11% | 5.266,00 |
| 02.09.2024 | 38,07 | 38,12 | 37,52 | 38,03 | -0,26% | 2.439,00 |
| 30.08.2024 | 37,70 | 38,15 | 37,60 | 38,13 | 1,33% | 2.716,00 |
| 29.08.2024 | 37,48 | 38,03 | 37,39 | 37,63 | 0,40% | 6.590,00 |
| 28.08.2024 | 38,02 | 38,15 | 37,39 | 37,48 | -1,39% | 4.761,00 |
| 27.08.2024 | 38,18 | 38,30 | 37,68 | 38,01 | -0,31% | 3.310,00 |
| 26.08.2024 | 38,29 | 38,44 | 37,88 | 38,13 | -0,50% | 3.858,00 |
| 23.08.2024 | 38,28 | 38,55 | 38,13 | 38,32 | 0,24% | 1.160,00 |
| 22.08.2024 | 38,48 | 38,59 | 38,10 | 38,23 | -0,86% | 7.390,00 |
| 21.08.2024 | 38,08 | 38,65 | 37,96 | 38,56 | 1,29% | 1.689,00 |
| 20.08.2024 | 39,20 | 39,41 | 38,01 | 38,07 | -2,81% | 3.956,00 |
| 19.08.2024 | 39,28 | 39,53 | 39,04 | 39,17 | -0,41% | 1.185,00 |
| 16.08.2024 | 39,66 | 39,85 | 39,24 | 39,33 | -0,91% | 1.711,00 |
| 15.08.2024 | 38,96 | 39,73 | 38,91 | 39,69 | 1,90% | 1.696,00 |
| 14.08.2024 | 38,88 | 39,00 | 38,67 | 38,95 | 0,31% | 851,00 |
| 13.08.2024 | 38,36 | 38,85 | 38,14 | 38,83 | 1,41% | 4.609,00 |
| 12.08.2024 | 38,62 | 38,70 | 37,98 | 38,29 | -0,88% | 4.098,00 |
| 09.08.2024 | 38,50 | 39,06 | 38,40 | 38,63 | 0,21% | 2.504,00 |
| 08.08.2024 | 38,83 | 39,00 | 38,36 | 38,55 | -0,41% | 3.293,00 |
| 07.08.2024 | 39,10 | 39,58 | 38,53 | 38,71 | -0,51% | 3.051,00 |
| 06.08.2024 | 38,85 | 39,33 | 38,46 | 38,91 | 1,78% | 4.733,00 |
| 05.08.2024 | 38,88 | 39,00 | 37,85 | 38,23 | -2,94% | 10.218,00 |