32,500€
-0,76%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 32,85 | 33,00 | 32,53 | 32,58 | -0,76% | 7.200,00 |
| 22.10.2024 | 33,43 | 33,45 | 32,50 | 32,83 | -1,80% | 5.788,00 |
| 21.10.2024 | 33,60 | 33,85 | 33,18 | 33,43 | -0,52% | - |
| 18.10.2024 | 33,35 | 33,73 | 33,25 | 33,60 | 0,75% | - |
| 17.10.2024 | 32,80 | 33,65 | 32,80 | 33,35 | 1,37% | 2.620,00 |
| 16.10.2024 | 32,98 | 33,05 | 32,65 | 32,90 | -0,15% | 17.967,00 |
| 15.10.2024 | 32,85 | 33,30 | 32,85 | 32,95 | 0,38% | - |
| 14.10.2024 | 33,15 | 33,25 | 32,78 | 32,83 | -1,13% | 2.695,00 |
| 11.10.2024 | 33,05 | 33,28 | 32,95 | 33,20 | 0,38% | 825,00 |
| 10.10.2024 | 33,03 | 33,18 | 32,85 | 33,08 | 0,23% | 1.380,00 |
| 09.10.2024 | 32,63 | 33,08 | 32,60 | 33,00 | 1,07% | 5.000,00 |
| 08.10.2024 | 32,90 | 33,00 | 32,30 | 32,65 | -0,99% | 5.040,00 |
| 07.10.2024 | 32,83 | 33,03 | 32,60 | 32,98 | 0,46% | - |
| 04.10.2024 | 32,65 | 33,05 | 32,60 | 32,83 | 0,61% | 840,00 |
| 03.10.2024 | 32,90 | 33,28 | 32,58 | 32,63 | -1,14% | 2.400,00 |
| 02.10.2024 | 32,95 | 33,88 | 32,68 | 33,00 | 0,08% | 4.080,00 |
| 01.10.2024 | 33,50 | 33,85 | 32,68 | 32,98 | -1,57% | 22.073,00 |
| 30.09.2024 | 33,73 | 34,13 | 33,40 | 33,50 | -0,45% | 1.600,00 |
| 27.09.2024 | 33,55 | 34,15 | 33,45 | 33,65 | 0,22% | 8.160,00 |
| 26.09.2024 | 32,53 | 33,73 | 32,50 | 33,58 | 3,79% | 12.624,00 |
| 25.09.2024 | 31,25 | 32,63 | 31,23 | 32,35 | 3,11% | 11.476,00 |
| 24.09.2024 | 31,35 | 31,55 | 31,10 | 31,38 | 0,24% | - |
| 23.09.2024 | 30,78 | 31,38 | 30,55 | 31,30 | 1,87% | - |
| 20.09.2024 | 31,25 | 31,33 | 30,65 | 30,73 | -1,76% | - |
| 19.09.2024 | 30,98 | 31,55 | 30,93 | 31,28 | 1,30% | 4.200,00 |
| 18.09.2024 | 30,65 | 30,98 | 30,65 | 30,88 | 0,82% | 4.712,00 |
| 17.09.2024 | 30,60 | 30,73 | 30,43 | 30,63 | 0,00% | 440,00 |
| 16.09.2024 | 30,80 | 30,95 | 30,38 | 30,63 | -0,49% | 1.750,00 |
| 13.09.2024 | 30,55 | 30,85 | 30,43 | 30,78 | 0,57% | - |
| 12.09.2024 | 30,55 | 30,98 | 30,48 | 30,60 | 0,25% | 4.200,00 |
| 11.09.2024 | 30,88 | 31,35 | 30,48 | 30,53 | -1,21% | 4.250,00 |
| 10.09.2024 | 31,35 | 31,63 | 30,78 | 30,90 | -1,59% | - |
| 09.09.2024 | 31,00 | 31,40 | 30,90 | 31,40 | 1,62% | 4.050,00 |
| 06.09.2024 | 30,80 | 31,18 | 30,68 | 30,90 | 0,24% | - |
| 05.09.2024 | 30,95 | 31,03 | 30,70 | 30,83 | -0,64% | - |
| 04.09.2024 | 30,63 | 31,15 | 30,55 | 31,03 | 0,98% | - |
| 03.09.2024 | 31,10 | 31,25 | 30,68 | 30,73 | -1,29% | 11.735,00 |
| 02.09.2024 | 30,95 | 31,18 | 30,38 | 31,13 | 0,24% | 3.175,00 |
| 30.08.2024 | 30,78 | 31,28 | 30,75 | 31,05 | 1,14% | 2.880,00 |
| 29.08.2024 | 31,08 | 31,30 | 30,48 | 30,70 | -1,21% | - |
| 28.08.2024 | 31,45 | 31,48 | 30,90 | 31,08 | -1,11% | 1.850,00 |
| 27.08.2024 | 31,63 | 32,05 | 31,10 | 31,43 | -0,55% | 9.450,00 |
| 26.08.2024 | 31,65 | 31,98 | 31,15 | 31,60 | 0,08% | 4.368,00 |
| 23.08.2024 | 31,55 | 31,83 | 31,43 | 31,58 | 0,56% | 1.370,00 |
| 22.08.2024 | 31,75 | 31,90 | 31,25 | 31,40 | -1,18% | 800,00 |
| 21.08.2024 | 31,45 | 31,78 | 31,45 | 31,78 | 1,03% | 4.939,00 |
| 20.08.2024 | 31,85 | 32,00 | 31,30 | 31,45 | -1,10% | 3.130,00 |
| 19.08.2024 | 31,93 | 32,15 | 31,70 | 31,80 | -0,39% | 6.695,00 |
| 16.08.2024 | 32,30 | 32,50 | 31,88 | 31,93 | -1,01% | - |
| 15.08.2024 | 32,03 | 32,33 | 31,75 | 32,25 | 0,86% | 9.200,00 |
| 14.08.2024 | 31,68 | 31,98 | 31,60 | 31,98 | 0,95% | 3.150,00 |
| 13.08.2024 | 31,63 | 31,80 | 31,43 | 31,68 | 0,40% | 350,00 |
| 12.08.2024 | 31,65 | 31,70 | 31,20 | 31,55 | -0,24% | 5.500,00 |
| 09.08.2024 | 31,60 | 31,75 | 31,33 | 31,63 | 0,24% | 7.790,00 |
| 08.08.2024 | 31,73 | 31,80 | 31,03 | 31,55 | -0,24% | 3.440,00 |
| 07.08.2024 | 31,53 | 31,70 | 30,98 | 31,63 | 0,88% | - |
| 06.08.2024 | 31,13 | 31,43 | 30,60 | 31,35 | 1,37% | 4.060,00 |
| 05.08.2024 | 31,00 | 31,40 | 30,15 | 30,93 | -1,75% | - |
| 02.08.2024 | 31,75 | 31,85 | 31,05 | 31,48 | -1,25% | 10.258,00 |
| 01.08.2024 | 32,00 | 32,30 | 31,73 | 31,88 | -0,31% | 5.174,00 |
| 31.07.2024 | 31,93 | 32,13 | 31,25 | 31,98 | 0,47% | 5.945,00 |
| 30.07.2024 | 30,58 | 32,05 | 30,08 | 31,83 | 5,91% | 10.275,00 |
| 29.07.2024 | 30,25 | 30,63 | 29,83 | 30,05 | -0,58% | 6.528,00 |
| 26.07.2024 | 30,13 | 30,43 | 29,93 | 30,23 | 0,33% | 3.640,00 |
| 25.07.2024 | 31,35 | 31,35 | 29,25 | 30,13 | -4,14% | 9.930,00 |
| 24.07.2024 | 31,05 | 31,70 | 31,05 | 31,43 | 0,96% | 8.800,00 |
| 23.07.2024 | 32,50 | 32,58 | 31,13 | 31,13 | -4,16% | - |
| 22.07.2024 | 32,25 | 32,70 | 32,25 | 32,48 | 0,78% | - |
| 19.07.2024 | 32,80 | 32,88 | 32,10 | 32,23 | -1,68% | 1.350,00 |
| 18.07.2024 | 32,90 | 32,98 | 32,45 | 32,78 | -0,30% | 1.000,00 |
| 17.07.2024 | 32,38 | 33,03 | 32,33 | 32,88 | 1,31% | - |
| 16.07.2024 | 32,88 | 32,95 | 32,38 | 32,45 | -1,37% | 7.040,00 |
| 15.07.2024 | 33,03 | 33,53 | 32,70 | 32,90 | -0,45% | 6.788,00 |
| 12.07.2024 | 32,63 | 33,13 | 32,60 | 33,05 | 1,38% | 11.522,00 |
| 11.07.2024 | 32,70 | 32,88 | 32,38 | 32,60 | -0,38% | - |
| 10.07.2024 | 32,45 | 32,90 | 32,45 | 32,73 | 0,77% | 5.152,00 |
| 09.07.2024 | 32,70 | 32,78 | 32,43 | 32,48 | -0,84% | 4.140,00 |
| 08.07.2024 | 33,05 | 33,30 | 32,68 | 32,75 | -1,21% | 7.702,00 |
| 05.07.2024 | 33,73 | 33,75 | 33,00 | 33,15 | -1,27% | - |
| 04.07.2024 | 32,90 | 34,28 | 32,88 | 33,58 | 2,05% | 1.980,00 |
| 03.07.2024 | 33,13 | 33,38 | 32,88 | 32,90 | -0,53% | 1.848,00 |
| 02.07.2024 | 33,28 | 33,65 | 33,05 | 33,08 | -0,75% | 34,00 |
| 01.07.2024 | 33,53 | 33,75 | 33,28 | 33,33 | 0,15% | 1.160,00 |
| 28.06.2024 | 33,30 | 33,63 | 33,18 | 33,28 | -0,15% | - |
| 27.06.2024 | 33,45 | 33,58 | 33,23 | 33,33 | -0,45% | 4.040,00 |
| 26.06.2024 | 33,58 | 33,68 | 33,35 | 33,48 | 0,30% | 2.455,00 |
| 25.06.2024 | 33,48 | 33,68 | 33,30 | 33,38 | -0,30% | - |
| 24.06.2024 | 33,85 | 34,13 | 33,30 | 33,48 | 0,37% | - |
| 21.06.2024 | 34,05 | 34,23 | 33,25 | 33,35 | -1,98% | 1.980,00 |
| 20.06.2024 | 33,85 | 34,38 | 33,80 | 34,03 | 0,59% | 120,00 |
| 19.06.2024 | 33,90 | 34,03 | 33,60 | 33,83 | -0,29% | - |
| 18.06.2024 | 34,03 | 34,28 | 33,80 | 33,93 | -0,22% | 3.675,00 |
| 17.06.2024 | 33,55 | 34,08 | 33,40 | 34,00 | 1,80% | 450,00 |
| 14.06.2024 | 34,05 | 34,13 | 33,38 | 33,40 | -1,69% | - |
| 13.06.2024 | 35,05 | 35,10 | 33,88 | 33,98 | -3,14% | 5.300,00 |
| 12.06.2024 | 35,35 | 35,38 | 34,85 | 35,08 | -0,57% | 450,00 |
| 11.06.2024 | 34,80 | 35,33 | 34,78 | 35,28 | 1,36% | 16.810,00 |
| 10.06.2024 | 34,88 | 35,28 | 34,60 | 34,80 | -0,43% | 9.850,00 |
| 07.06.2024 | 34,95 | 35,15 | 34,83 | 34,95 | 0,00% | - |
| 06.06.2024 | 34,65 | 35,10 | 34,50 | 34,95 | 0,79% | 7.745,00 |