41,230€
0,39%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 40,82 | 41,20 | 40,81 | 41,20 | 0,32% | 1.361,00 |
| 06.08.2026 | 41,79 | 41,95 | 41,04 | 41,07 | -1,70% | 4.456,00 |
| 05.08.2026 | 41,30 | 42,08 | 40,88 | 41,78 | 1,41% | 6.263,00 |
| 04.08.2026 | 40,88 | 41,34 | 40,64 | 41,20 | 1,08% | 3.877,00 |
| 03.08.2026 | 40,49 | 40,93 | 39,86 | 40,76 | 1,19% | 6.951,00 |
| 31.07.2026 | 41,97 | 42,10 | 40,16 | 40,28 | -2,73% | 5.996,00 |
| 30.07.2026 | 41,35 | 42,11 | 41,25 | 41,41 | 0,12% | 12.944,00 |
| 29.07.2026 | 41,01 | 41,55 | 40,86 | 41,36 | 0,32% | 9.454,00 |
| 28.07.2026 | 40,21 | 41,39 | 40,17 | 41,23 | 2,64% | 6.703,00 |
| 27.07.2026 | 40,50 | 40,85 | 39,81 | 40,17 | -2,10% | 14.314,00 |
| 24.07.2026 | 40,12 | 41,28 | 39,40 | 41,03 | 2,94% | 24.002,00 |
| 23.07.2026 | 40,04 | 40,70 | 39,86 | 39,86 | 0,43% | 10.551,00 |
| 22.07.2026 | 39,52 | 39,99 | 39,23 | 39,69 | 0,40% | 4.666,00 |
| 21.07.2026 | 39,49 | 39,58 | 39,03 | 39,53 | 0,66% | 2.644,00 |
| 20.07.2026 | 39,86 | 39,92 | 39,10 | 39,27 | -1,03% | 7.157,00 |
| 17.07.2026 | 40,02 | 40,31 | 39,47 | 39,68 | 0,79% | 5.145,00 |
| 16.07.2026 | 39,19 | 39,45 | 39,13 | 39,37 | 0,51% | 825,00 |
| 15.07.2026 | 39,71 | 39,73 | 38,76 | 39,17 | -1,34% | 2.245,00 |
| 14.07.2026 | 39,21 | 40,03 | 39,06 | 39,70 | 1,17% | 3.880,00 |
| 13.07.2026 | 38,96 | 39,24 | 38,77 | 39,24 | 0,41% | 1.745,00 |
| 10.07.2026 | 38,88 | 39,36 | 38,88 | 39,08 | 0,46% | 1.191,00 |
| 09.07.2026 | 39,43 | 39,63 | 38,56 | 38,90 | -0,99% | 2.821,00 |
| 08.07.2026 | 39,47 | 39,62 | 38,78 | 39,29 | -0,56% | 2.700,00 |
| 07.07.2026 | 39,21 | 39,86 | 39,19 | 39,51 | 0,05% | 2.567,00 |
| 06.07.2026 | 39,23 | 39,65 | 39,06 | 39,49 | 0,69% | 10.069,00 |
| 03.07.2026 | 38,67 | 39,24 | 38,65 | 39,22 | 0,38% | 12.206,00 |
| 02.07.2026 | 38,35 | 39,07 | 38,11 | 39,07 | 2,57% | 2.520,00 |
| 01.07.2026 | 38,39 | 38,56 | 37,56 | 38,09 | -0,63% | 12.577,00 |
| 30.06.2026 | 38,29 | 38,63 | 38,24 | 38,33 | 0,08% | 2.659,00 |
| 29.06.2026 | 39,00 | 39,08 | 38,25 | 38,30 | -2,02% | 5.495,00 |
| 26.06.2026 | 39,03 | 39,44 | 39,03 | 39,09 | -1,11% | 2.035,00 |
| 25.06.2026 | 39,63 | 39,77 | 39,21 | 39,53 | -0,30% | 4.241,00 |
| 24.06.2026 | 39,36 | 39,67 | 39,09 | 39,65 | 0,89% | 4.360,00 |
| 23.06.2026 | 39,01 | 39,39 | 38,61 | 39,30 | 0,31% | 3.746,00 |
| 22.06.2026 | 39,71 | 39,79 | 39,01 | 39,18 | -1,36% | 1.739,00 |
| 19.06.2026 | 39,37 | 39,95 | 39,22 | 39,72 | 0,68% | 2.399,00 |
| 18.06.2026 | 39,35 | 39,47 | 38,68 | 39,45 | 0,46% | 4.233,00 |
| 17.06.2026 | 39,19 | 39,40 | 39,08 | 39,27 | 0,67% | 3.520,00 |
| 16.06.2026 | 39,25 | 39,53 | 38,97 | 39,01 | -0,96% | 4.353,00 |
| 15.06.2026 | 39,82 | 40,49 | 39,37 | 39,39 | -0,10% | 9.038,00 |
| 12.06.2026 | 38,95 | 39,43 | 38,83 | 39,43 | 1,31% | 980,00 |
| 11.06.2026 | 38,79 | 39,00 | 38,50 | 38,92 | -0,10% | 1.501,00 |
| 10.06.2026 | 38,68 | 39,57 | 38,54 | 38,96 | 1,01% | 6.791,00 |
| 09.06.2026 | 38,83 | 39,15 | 38,37 | 38,57 | -0,72% | 2.828,00 |
| 08.06.2026 | 38,33 | 38,98 | 38,15 | 38,85 | 1,07% | 14.836,00 |
| 05.06.2026 | 38,79 | 39,27 | 38,31 | 38,44 | -1,81% | 12.163,00 |
| 04.06.2026 | 39,32 | 39,55 | 38,79 | 39,15 | -0,66% | 3.364,00 |
| 03.06.2026 | 39,35 | 39,49 | 39,03 | 39,41 | -0,30% | 4.531,00 |
| 02.06.2026 | 39,46 | 39,73 | 39,23 | 39,53 | 0,05% | 4.858,00 |
| 01.06.2026 | 39,34 | 39,69 | 39,06 | 39,51 | 0,66% | 3.600,00 |
| 29.05.2026 | 39,43 | 39,77 | 39,18 | 39,25 | -0,33% | 4.781,00 |
| 28.05.2026 | 38,19 | 39,39 | 38,17 | 39,38 | 2,26% | 8.907,00 |
| 27.05.2026 | 37,40 | 38,65 | 37,32 | 38,51 | 2,39% | 10.120,00 |
| 26.05.2026 | 37,58 | 37,86 | 37,47 | 37,61 | -0,05% | 4.850,00 |
| 25.05.2026 | 37,72 | 37,78 | 37,37 | 37,63 | 0,32% | 6.050,00 |
| 22.05.2026 | 37,27 | 37,66 | 36,99 | 37,51 | 1,19% | 2.652,00 |
| 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 |