37,270€
1,19%
Echtzeit-Aktienkurs FUCHS SE VZO NA O.N.
Bid:
Ask:
Aktienkurse zur FUCHS SE VZO NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 36,87 | 37,14 | 36,75 | 37,07 | 0,65% | 4.740,00 |
| 20.05.2026 | 36,63 | 37,03 | 36,50 | 36,83 | 0,63% | 465,00 |
| 19.05.2026 | 36,63 | 36,92 | 36,55 | 36,60 | -0,60% | 4.912,00 |
| 18.05.2026 | 36,19 | 36,90 | 36,09 | 36,82 | -0,27% | 6.477,00 |
| 15.05.2026 | 36,95 | 37,30 | 36,68 | 36,92 | -0,51% | 4.254,00 |
| 14.05.2026 | 37,12 | 37,45 | 36,99 | 37,11 | 0,11% | 1.443,00 |
| 13.05.2026 | 37,65 | 38,00 | 36,74 | 37,07 | -1,07% | 6.661,00 |
| 12.05.2026 | 37,63 | 37,72 | 37,24 | 37,47 | -0,58% | 5.375,00 |
| 11.05.2026 | 37,41 | 37,81 | 36,98 | 37,69 | 0,45% | 7.697,00 |
| 08.05.2026 | 38,20 | 38,28 | 37,46 | 37,52 | -2,19% | 8.308,00 |
| 07.05.2026 | 38,65 | 39,02 | 38,12 | 38,36 | -3,71% | 5.539,00 |
| 06.05.2026 | 39,42 | 40,38 | 39,42 | 39,84 | 0,63% | 6.377,00 |
| 05.05.2026 | 39,56 | 40,12 | 39,34 | 39,59 | -0,08% | 4.244,00 |
| 04.05.2026 | 40,61 | 40,78 | 39,57 | 39,62 | -1,30% | 10.809,00 |
| 30.04.2026 | 40,93 | 40,98 | 39,98 | 40,14 | -2,69% | 6.512,00 |
| 29.04.2026 | 39,68 | 41,44 | 39,44 | 41,25 | 10,21% | 43.603,00 |
| 28.04.2026 | 37,60 | 37,77 | 37,36 | 37,43 | -0,77% | 7.856,00 |
| 27.04.2026 | 38,25 | 38,28 | 37,62 | 37,72 | -0,89% | 28.036,00 |
| 24.04.2026 | 38,30 | 38,60 | 37,74 | 38,06 | 1,12% | 12.344,00 |
| 23.04.2026 | 37,91 | 38,19 | 37,54 | 37,64 | -1,23% | 6.758,00 |
| 22.04.2026 | 38,67 | 38,83 | 37,93 | 38,11 | -1,27% | 4.733,00 |
| 21.04.2026 | 38,49 | 38,79 | 38,46 | 38,60 | 0,44% | 5.317,00 |
| 20.04.2026 | 38,59 | 38,70 | 38,27 | 38,43 | -0,36% | 6.538,00 |
| 17.04.2026 | 38,15 | 38,68 | 37,96 | 38,57 | 0,55% | 5.273,00 |
| 16.04.2026 | 37,40 | 38,54 | 37,32 | 38,36 | 1,89% | 7.065,00 |
| 15.04.2026 | 37,80 | 38,10 | 37,55 | 37,65 | -2,21% | 6.670,00 |
| 14.04.2026 | 38,21 | 38,75 | 38,18 | 38,50 | 1,05% | 5.708,00 |
| 13.04.2026 | 38,02 | 38,26 | 37,86 | 38,10 | -0,42% | 9.530,00 |
| 10.04.2026 | 37,62 | 38,62 | 37,55 | 38,26 | 1,62% | 14.100,00 |
| 09.04.2026 | 37,46 | 37,78 | 37,26 | 37,65 | 0,11% | 3.401,00 |
| 08.04.2026 | 37,54 | 38,00 | 37,21 | 37,61 | 2,28% | 27.509,00 |
| 07.04.2026 | 36,34 | 36,94 | 35,98 | 36,77 | 1,04% | 10.481,00 |
| 02.04.2026 | 34,91 | 36,53 | 34,91 | 36,39 | 0,33% | 19.345,00 |
| 01.04.2026 | 36,69 | 36,96 | 35,92 | 36,27 | -0,47% | 7.979,00 |
| 31.03.2026 | 35,90 | 36,60 | 34,58 | 36,44 | 0,72% | 16.228,00 |
| 30.03.2026 | 35,43 | 36,46 | 35,17 | 36,18 | 2,38% | 11.758,00 |
| 27.03.2026 | 35,14 | 35,59 | 34,75 | 35,34 | 0,57% | 4.218,00 |
| 26.03.2026 | 34,48 | 35,43 | 34,35 | 35,14 | 1,50% | 7.517,00 |
| 25.03.2026 | 34,65 | 34,93 | 34,21 | 34,62 | 0,35% | 10.326,00 |
| 24.03.2026 | 34,38 | 34,68 | 33,80 | 34,50 | -0,66% | 9.357,00 |
| 23.03.2026 | 32,45 | 35,26 | 31,82 | 34,73 | 6,34% | 18.033,00 |
| 20.03.2026 | 34,42 | 34,60 | 31,95 | 32,66 | -3,09% | 28.460,00 |
| 19.03.2026 | 34,09 | 34,44 | 33,36 | 33,70 | -0,82% | 9.517,00 |
| 18.03.2026 | 33,75 | 34,62 | 33,75 | 33,98 | 1,13% | 24.946,00 |
| 17.03.2026 | 33,40 | 33,83 | 33,16 | 33,60 | 0,87% | 23.120,00 |
| 16.03.2026 | 34,36 | 34,46 | 33,30 | 33,31 | -2,09% | 22.885,00 |
| 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 |