45,180€
-0,29%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 45,31 | 45,44 | 44,59 | 44,72 | -1,30% | 9.531,00 |
| 26.10.2026 | 45,14 | 45,60 | 44,82 | 45,31 | 0,62% | 5.771,00 |
| 23.10.2026 | 45,17 | 45,32 | 44,80 | 45,03 | -0,38% | 4.486,00 |
| 22.10.2026 | 46,06 | 46,07 | 45,02 | 45,20 | -2,04% | 5.638,00 |
| 21.10.2026 | 45,17 | 46,25 | 45,04 | 46,14 | 2,01% | 4.298,00 |
| 20.10.2026 | 45,55 | 46,06 | 45,16 | 45,23 | 0,09% | 5.613,00 |
| 19.10.2026 | 45,39 | 45,89 | 44,90 | 45,19 | -0,24% | 4.944,00 |
| 16.10.2026 | 45,77 | 45,86 | 45,30 | 45,30 | -0,94% | 3.387,00 |
| 15.10.2026 | 44,70 | 45,78 | 44,66 | 45,73 | 1,62% | - |
| 14.10.2026 | 44,86 | 45,25 | 44,70 | 45,00 | 0,29% | 14.291,00 |
| 13.10.2026 | 43,89 | 44,97 | 43,87 | 44,87 | 2,26% | 8.538,00 |
| 12.10.2026 | 44,43 | 44,52 | 43,68 | 43,88 | -1,08% | 6.046,00 |
| 09.10.2026 | 44,26 | 44,81 | 43,99 | 44,36 | 0,75% | 9.056,00 |
| 08.10.2026 | 43,40 | 44,35 | 43,29 | 44,03 | 1,03% | 6.533,00 |
| 07.10.2026 | 43,47 | 43,83 | 43,32 | 43,58 | -0,39% | 3.267,00 |
| 06.10.2026 | 42,77 | 43,81 | 42,59 | 43,75 | 2,44% | 6.266,00 |
| 05.10.2026 | 42,68 | 43,09 | 42,59 | 42,71 | 0,05% | 5.709,00 |
| 02.10.2026 | 42,57 | 42,97 | 42,39 | 42,69 | 0,40% | 14.203,00 |
| 01.10.2026 | 42,96 | 42,99 | 41,95 | 42,52 | -1,21% | 7.570,00 |
| 30.09.2026 | 43,17 | 43,36 | 43,02 | 43,04 | 0,02% | 5.496,00 |
| 29.09.2026 | 43,26 | 43,38 | 42,68 | 43,03 | 0,07% | 3.046,00 |
| 28.09.2026 | 42,15 | 43,02 | 42,13 | 43,00 | 1,65% | 1.864,00 |
| 25.09.2026 | 42,68 | 42,70 | 42,03 | 42,30 | -0,77% | 2.523,00 |
| 24.09.2026 | 42,69 | 43,07 | 42,50 | 42,63 | -0,16% | 6.650,00 |
| 23.09.2026 | 42,53 | 42,87 | 42,40 | 42,70 | 0,47% | 4.149,00 |
| 22.09.2026 | 41,41 | 42,53 | 41,34 | 42,50 | 2,66% | 12.571,00 |
| 21.09.2026 | 40,70 | 41,44 | 40,54 | 41,40 | 2,15% | 3.314,00 |
| 18.09.2026 | 41,19 | 41,53 | 40,53 | 40,53 | -1,98% | 1.402,00 |
| 17.09.2026 | 41,72 | 41,77 | 41,35 | 41,35 | -0,53% | 4.535,00 |
| 16.09.2026 | 41,59 | 41,73 | 41,12 | 41,57 | 0,31% | 1.923,00 |
| 15.09.2026 | 41,33 | 41,61 | 40,88 | 41,44 | 0,05% | 1.622,00 |
| 14.09.2026 | 42,30 | 42,30 | 41,22 | 41,42 | -1,33% | 7.457,00 |
| 11.09.2026 | 42,08 | 42,30 | 41,83 | 41,98 | -0,69% | 8.022,00 |
| 10.09.2026 | 42,53 | 42,88 | 42,17 | 42,27 | -1,15% | 4.876,00 |
| 09.09.2026 | 42,60 | 43,16 | 42,51 | 42,76 | 0,85% | 13.688,00 |
| 08.09.2026 | 42,37 | 42,89 | 42,32 | 42,40 | -0,02% | 8.970,00 |
| 07.09.2026 | 42,50 | 42,65 | 42,04 | 42,41 | -0,14% | 8.907,00 |
| 04.09.2026 | 42,09 | 42,50 | 41,60 | 42,47 | 0,88% | 8.284,00 |
| 03.09.2026 | 40,98 | 42,19 | 40,84 | 42,10 | 3,06% | 25.961,00 |
| 02.09.2026 | 40,25 | 40,98 | 40,21 | 40,85 | 1,52% | 9.854,00 |
| 01.09.2026 | 40,14 | 40,61 | 39,98 | 40,24 | 0,27% | 3.870,00 |
| 31.08.2026 | 39,42 | 40,75 | 39,42 | 40,13 | 0,53% | 22.041,00 |
| 28.08.2026 | 39,69 | 40,08 | 39,54 | 39,92 | 0,71% | 7.386,00 |
| 27.08.2026 | 39,57 | 39,78 | 39,03 | 39,64 | -0,55% | 5.280,00 |
| 26.08.2026 | 39,92 | 40,12 | 39,62 | 39,86 | -0,87% | 2.419,00 |
| 25.08.2026 | 39,99 | 40,50 | 39,98 | 40,21 | 0,27% | 1.456,00 |
| 24.08.2026 | 39,93 | 40,32 | 39,92 | 40,10 | 1,21% | 5.735,00 |
| 21.08.2026 | 39,51 | 39,76 | 39,45 | 39,62 | 0,25% | 414,00 |
| 20.08.2026 | 39,60 | 39,77 | 39,36 | 39,52 | -0,38% | 1.758,00 |
| 19.08.2026 | 39,34 | 39,82 | 39,34 | 39,67 | 0,56% | 1.307,00 |
| 18.08.2026 | 39,17 | 39,53 | 39,07 | 39,45 | 0,92% | 415,00 |
| 17.08.2026 | 38,86 | 39,42 | 38,86 | 39,09 | -0,36% | 5.050,00 |
| 14.08.2026 | 39,66 | 39,82 | 39,12 | 39,23 | -0,66% | 3.651,00 |
| 13.08.2026 | 39,71 | 39,75 | 39,14 | 39,49 | -0,30% | 4.687,00 |
| 12.08.2026 | 40,20 | 40,20 | 39,56 | 39,61 | -1,42% | 11.651,00 |
| 11.08.2026 | 40,03 | 40,30 | 39,81 | 40,18 | 0,60% | 2.266,00 |
| 10.08.2026 | 40,82 | 40,98 | 39,78 | 39,94 | -3,39% | 7.093,00 |
| 07.08.2026 | 40,82 | 41,47 | 40,81 | 41,34 | 0,66% | 5.184,00 |
| 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 |