40,160€
0,17%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 44,90 | 45,21 | 44,44 | 44,62 | 0,25% | 2.851,00 |
| 28.05.2025 | 44,35 | 44,83 | 44,13 | 44,51 | 0,27% | 4.452,00 |
| 27.05.2025 | 44,27 | 44,55 | 44,23 | 44,39 | 0,34% | 1.102,00 |
| 26.05.2025 | 44,11 | 44,44 | 43,86 | 44,24 | 1,42% | 3.939,00 |
| 23.05.2025 | 44,49 | 44,71 | 43,15 | 43,62 | -2,07% | 4.614,00 |
| 22.05.2025 | 44,53 | 44,86 | 44,00 | 44,54 | 0,13% | 3.156,00 |
| 21.05.2025 | 44,83 | 44,85 | 44,30 | 44,48 | -0,98% | 1.146,00 |
| 20.05.2025 | 45,47 | 45,51 | 44,50 | 44,92 | -1,45% | 4.417,00 |
| 19.05.2025 | 44,75 | 45,58 | 44,50 | 45,58 | 1,06% | 5.838,00 |
| 16.05.2025 | 44,89 | 45,32 | 44,86 | 45,10 | 0,49% | 2.537,00 |
| 15.05.2025 | 44,53 | 44,98 | 44,36 | 44,88 | 0,54% | 3.636,00 |
| 14.05.2025 | 44,75 | 44,93 | 44,28 | 44,64 | -0,22% | 1.216,00 |
| 13.05.2025 | 44,79 | 44,94 | 44,51 | 44,74 | -0,31% | 8.858,00 |
| 12.05.2025 | 44,59 | 45,43 | 44,53 | 44,88 | 1,36% | 3.983,00 |
| 09.05.2025 | 44,05 | 44,48 | 44,05 | 44,28 | 0,77% | 2.308,00 |
| 08.05.2025 | 43,37 | 44,36 | 43,24 | 43,94 | -1,26% | 2.353,00 |
| 07.05.2025 | 44,63 | 44,70 | 44,12 | 44,50 | -0,11% | 2.424,00 |
| 06.05.2025 | 45,41 | 45,60 | 43,52 | 44,55 | -2,04% | 4.645,00 |
| 05.05.2025 | 44,86 | 45,69 | 44,76 | 45,48 | 1,27% | 2.844,00 |
| 02.05.2025 | 44,43 | 45,88 | 44,22 | 44,91 | 1,10% | 5.639,00 |
| 30.04.2025 | 44,11 | 44,46 | 42,99 | 44,42 | -0,22% | 5.828,00 |
| 29.04.2025 | 44,27 | 44,97 | 44,14 | 44,52 | 0,54% | 5.057,00 |
| 28.04.2025 | 43,73 | 44,34 | 43,53 | 44,28 | 1,37% | 2.095,00 |
| 25.04.2025 | 43,07 | 43,76 | 42,94 | 43,68 | 1,44% | 6.031,00 |
| 24.04.2025 | 42,36 | 43,12 | 41,82 | 43,06 | 1,41% | 5.299,00 |
| 23.04.2025 | 42,63 | 43,55 | 42,26 | 42,46 | 0,47% | 10.939,00 |
| 22.04.2025 | 42,18 | 42,38 | 41,35 | 42,26 | 1,25% | 5.375,00 |
| 17.04.2025 | 41,89 | 42,01 | 41,35 | 41,74 | 0,34% | 4.200,00 |
| 16.04.2025 | 41,67 | 42,06 | 41,45 | 41,60 | -1,09% | 1.401,00 |
| 15.04.2025 | 41,73 | 42,35 | 41,70 | 42,06 | 0,72% | 4.575,00 |
| 14.04.2025 | 41,33 | 41,90 | 41,09 | 41,76 | 1,31% | 3.057,00 |
| 11.04.2025 | 41,63 | 41,75 | 39,55 | 41,22 | -0,58% | 8.914,00 |
| 10.04.2025 | 42,79 | 43,76 | 40,58 | 41,46 | -2,63% | 7.581,00 |
| 09.04.2025 | 40,50 | 42,80 | 39,35 | 42,58 | 6,66% | 5.232,00 |
| 08.04.2025 | 40,19 | 41,11 | 39,52 | 39,92 | 0,60% | 8.451,00 |
| 07.04.2025 | 36,79 | 41,09 | 36,46 | 39,68 | 0,35% | 17.462,00 |
| 04.04.2025 | 42,47 | 42,62 | 39,39 | 39,54 | -6,79% | 13.163,00 |
| 03.04.2025 | 43,45 | 43,90 | 42,34 | 42,42 | -3,94% | 7.073,00 |
| 02.04.2025 | 44,23 | 44,28 | 43,50 | 44,16 | -0,27% | 10.139,00 |
| 01.04.2025 | 44,39 | 44,77 | 44,04 | 44,28 | -0,40% | 3.697,00 |
| 31.03.2025 | 44,41 | 44,75 | 43,76 | 44,46 | -1,07% | 7.145,00 |
| 28.03.2025 | 46,11 | 46,72 | 44,83 | 44,94 | -2,77% | 13.774,00 |
| 27.03.2025 | 46,59 | 47,07 | 46,06 | 46,22 | -0,99% | 7.101,00 |
| 26.03.2025 | 47,94 | 48,22 | 46,40 | 46,68 | -2,61% | 5.540,00 |
| 25.03.2025 | 47,80 | 49,48 | 47,45 | 47,93 | 2,13% | 11.619,00 |
| 24.03.2025 | 46,06 | 47,06 | 46,04 | 46,93 | 1,58% | 8.448,00 |
| 21.03.2025 | 46,91 | 47,98 | 44,06 | 46,20 | -5,75% | 25.838,00 |
| 20.03.2025 | 49,82 | 50,30 | 48,92 | 49,02 | -1,81% | 5.146,00 |
| 19.03.2025 | 49,94 | 50,45 | 49,62 | 49,93 | -0,09% | 5.527,00 |
| 18.03.2025 | 49,80 | 50,60 | 49,73 | 49,97 | 0,36% | 8.600,00 |
| 17.03.2025 | 49,23 | 49,94 | 49,06 | 49,79 | 0,42% | 2.713,00 |
| 14.03.2025 | 48,37 | 49,86 | 48,24 | 49,58 | 2,76% | 3.986,00 |
| 13.03.2025 | 48,60 | 49,00 | 48,07 | 48,25 | -1,65% | 2.586,00 |
| 12.03.2025 | 47,65 | 49,26 | 47,43 | 49,06 | 3,05% | 6.435,00 |