31,150€
0,97%
Echtzeit-Aktienkurs FUCHS SE NA ST O.N.
Bid:
Ask:
Aktienkurse zur FUCHS SE NA ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 30,88 | 31,53 | 30,85 | 31,28 | 1,30% | 108,00 |
| 02.09.2025 | 31,73 | 32,05 | 30,83 | 30,88 | -2,99% | - |
| 01.09.2025 | 31,85 | 31,95 | 31,70 | 31,83 | 0,00% | - |
| 29.08.2025 | 31,73 | 32,08 | 31,63 | 31,83 | 0,32% | 5.390,00 |
| 28.08.2025 | 31,80 | 32,30 | 31,68 | 31,73 | 0,00% | - |
| 27.08.2025 | 31,90 | 31,98 | 31,48 | 31,73 | -0,63% | - |
| 26.08.2025 | 32,25 | 32,78 | 31,78 | 31,93 | -1,01% | 10.500,00 |
| 25.08.2025 | 32,55 | 32,78 | 32,20 | 32,25 | -0,85% | 3.430,00 |
| 22.08.2025 | 32,40 | 32,63 | 32,23 | 32,53 | 0,46% | 6.000,00 |
| 21.08.2025 | 32,23 | 32,58 | 32,05 | 32,38 | 0,47% | 6.840,00 |
| 20.08.2025 | 31,80 | 32,35 | 31,60 | 32,23 | 1,26% | 3.685,00 |
| 19.08.2025 | 31,48 | 31,93 | 31,38 | 31,83 | 0,95% | - |
| 18.08.2025 | 31,60 | 31,65 | 31,15 | 31,53 | -0,16% | 3.740,00 |
| 15.08.2025 | 31,33 | 32,35 | 31,25 | 31,58 | 1,36% | 392,00 |
| 14.08.2025 | 30,80 | 31,35 | 30,68 | 31,15 | 1,05% | 11.550,00 |
| 13.08.2025 | 30,80 | 30,88 | 30,45 | 30,83 | 0,00% | 3.765,00 |
| 12.08.2025 | 31,33 | 31,38 | 30,65 | 30,83 | -1,52% | 3.640,00 |
| 11.08.2025 | 31,53 | 31,53 | 30,90 | 31,30 | -1,03% | - |
| 08.08.2025 | 31,55 | 31,65 | 31,20 | 31,63 | 0,16% | 3.508,00 |
| 07.08.2025 | 30,58 | 31,68 | 30,53 | 31,58 | 3,44% | 192,00 |
| 06.08.2025 | 31,03 | 31,05 | 30,45 | 30,53 | -1,13% | 3.707,00 |
| 05.08.2025 | 30,63 | 30,95 | 30,63 | 30,88 | 0,98% | - |
| 04.08.2025 | 31,00 | 31,08 | 30,45 | 30,58 | -1,05% | 7.950,00 |
| 01.08.2025 | 31,00 | 31,08 | 30,63 | 30,90 | -0,48% | - |
| 31.07.2025 | 31,23 | 34,23 | 30,93 | 31,05 | -0,48% | 5.200,00 |
| 30.07.2025 | 31,63 | 31,75 | 31,15 | 31,20 | -1,27% | 1.664,00 |
| 29.07.2025 | 32,23 | 32,25 | 31,55 | 31,60 | -1,63% | - |
| 28.07.2025 | 33,05 | 33,15 | 31,98 | 32,13 | -1,68% | 2.564,00 |
| 25.07.2025 | 32,85 | 33,10 | 32,48 | 32,68 | -0,46% | - |
| 24.07.2025 | 33,08 | 33,13 | 32,83 | 32,83 | -0,76% | 3.595,00 |
| 23.07.2025 | 32,83 | 33,08 | 32,60 | 33,08 | 1,38% | 5.350,00 |
| 22.07.2025 | 32,50 | 32,80 | 32,48 | 32,63 | 0,31% | 6.456,00 |
| 21.07.2025 | 32,55 | 32,98 | 32,35 | 32,53 | 1,09% | 12.525,00 |
| 18.07.2025 | 32,08 | 32,60 | 31,85 | 32,18 | 0,78% | - |
| 17.07.2025 | 32,18 | 32,43 | 31,45 | 31,93 | 0,31% | 9.615,00 |
| 16.07.2025 | 33,73 | 34,33 | 30,85 | 31,83 | -5,98% | 9.174,00 |
| 15.07.2025 | 35,60 | 36,00 | 33,68 | 33,85 | -4,85% | 1.200,00 |
| 14.07.2025 | 36,08 | 36,15 | 35,38 | 35,58 | -1,86% | - |
| 11.07.2025 | 36,88 | 37,25 | 36,13 | 36,25 | -1,76% | 2.990,00 |
| 10.07.2025 | 36,85 | 37,23 | 36,43 | 36,90 | 0,07% | 4.650,00 |
| 09.07.2025 | 36,60 | 36,88 | 36,30 | 36,88 | 0,68% | 560,00 |
| 08.07.2025 | 36,45 | 36,73 | 36,08 | 36,63 | 0,69% | 4.958,00 |
| 07.07.2025 | 36,15 | 36,48 | 35,98 | 36,38 | 0,83% | - |
| 04.07.2025 | 36,13 | 36,35 | 35,95 | 36,08 | -0,35% | 540,00 |
| 03.07.2025 | 36,20 | 36,70 | 36,10 | 36,20 | 0,07% | - |
| 02.07.2025 | 35,15 | 36,23 | 35,05 | 36,18 | 3,14% | 10.030,00 |
| 01.07.2025 | 35,45 | 35,45 | 34,63 | 35,08 | -0,36% | 520,00 |
| 30.06.2025 | 35,80 | 35,90 | 35,15 | 35,20 | -1,54% | 400,00 |
| 27.06.2025 | 35,75 | 35,85 | 35,33 | 35,75 | 0,21% | - |
| 26.06.2025 | 34,93 | 35,73 | 34,70 | 35,68 | 4,31% | 1.092,00 |
| 25.06.2025 | 34,80 | 34,83 | 34,00 | 34,20 | -1,65% | - |
| 24.06.2025 | 34,40 | 35,08 | 33,88 | 34,78 | 1,76% | - |
| 23.06.2025 | 34,33 | 34,68 | 33,83 | 34,18 | -1,01% | 7.200,00 |
| 20.06.2025 | 34,73 | 34,93 | 34,48 | 34,53 | 0,07% | - |
| 19.06.2025 | 34,70 | 37,13 | 34,35 | 34,50 | -0,79% | 6.600,00 |
| 18.06.2025 | 35,28 | 35,38 | 34,73 | 34,78 | -1,28% | - |
| 17.06.2025 | 35,30 | 36,08 | 34,75 | 35,23 | -0,42% | - |
| 16.06.2025 | 34,73 | 35,68 | 34,73 | 35,38 | 1,87% | 9.889,00 |
| 13.06.2025 | 36,05 | 36,93 | 34,68 | 34,73 | -4,99% | 4.480,00 |
| 12.06.2025 | 36,38 | 36,78 | 36,28 | 36,55 | 0,34% | - |
| 11.06.2025 | 37,05 | 37,35 | 36,43 | 36,43 | -1,62% | - |
| 10.06.2025 | 36,78 | 37,18 | 36,38 | 37,03 | 0,82% | 810,00 |
| 09.06.2025 | 36,23 | 36,83 | 36,18 | 36,73 | 1,59% | 4.860,00 |
| 06.06.2025 | 36,03 | 36,48 | 35,88 | 36,15 | 0,56% | 1.060,00 |
| 05.06.2025 | 35,83 | 36,43 | 35,75 | 35,95 | 0,35% | 6.863,00 |
| 04.06.2025 | 35,35 | 36,10 | 35,30 | 35,83 | 1,42% | 2.148,00 |
| 03.06.2025 | 35,35 | 35,40 | 34,80 | 35,33 | 0,00% | 1.248,00 |
| 02.06.2025 | 33,45 | 35,40 | 33,20 | 35,33 | 5,37% | 12.061,00 |
| 30.05.2025 | 33,63 | 33,95 | 33,38 | 33,53 | -0,30% | 105,00 |
| 29.05.2025 | 33,65 | 33,90 | 33,45 | 33,63 | 0,45% | - |
| 28.05.2025 | 33,48 | 33,78 | 33,35 | 33,48 | 0,07% | 12.365,00 |
| 27.05.2025 | 33,40 | 33,58 | 33,30 | 33,45 | 0,07% | - |
| 26.05.2025 | 33,25 | 33,55 | 32,78 | 33,43 | 1,36% | 6.750,00 |
| 23.05.2025 | 33,25 | 33,73 | 32,73 | 32,98 | -0,90% | 3.795,00 |
| 22.05.2025 | 33,63 | 33,83 | 33,20 | 33,28 | -0,89% | 600,00 |
| 21.05.2025 | 33,83 | 34,03 | 33,53 | 33,58 | -0,74% | - |
| 20.05.2025 | 34,45 | 34,50 | 33,68 | 33,83 | -2,03% | - |
| 19.05.2025 | 34,10 | 34,58 | 33,93 | 34,53 | 1,02% | - |
| 16.05.2025 | 33,73 | 34,35 | 33,70 | 34,18 | 1,33% | 1.125,00 |
| 15.05.2025 | 33,85 | 34,30 | 33,73 | 33,73 | -0,59% | - |
| 14.05.2025 | 34,13 | 34,25 | 33,50 | 33,93 | -0,51% | 120,00 |
| 13.05.2025 | 33,65 | 34,25 | 33,60 | 34,10 | 1,11% | - |
| 12.05.2025 | 33,80 | 34,30 | 33,58 | 33,73 | 0,45% | 1.168,00 |
| 09.05.2025 | 33,45 | 33,65 | 33,35 | 33,58 | 0,45% | 72,00 |
| 08.05.2025 | 32,85 | 33,68 | 32,63 | 33,43 | -1,47% | - |
| 07.05.2025 | 33,98 | 34,15 | 33,55 | 33,93 | -0,07% | 3.368,00 |
| 06.05.2025 | 34,60 | 34,75 | 33,63 | 33,95 | -2,02% | 11.419,00 |
| 05.05.2025 | 34,40 | 34,68 | 34,10 | 34,65 | 0,65% | 8.753,00 |
| 02.05.2025 | 33,95 | 35,33 | 33,75 | 34,43 | 1,62% | 6.490,00 |
| 30.04.2025 | 33,63 | 33,95 | 33,40 | 33,88 | -1,17% | 3.060,00 |
| 29.04.2025 | 34,35 | 34,43 | 33,93 | 34,28 | 0,22% | - |
| 28.04.2025 | 34,45 | 34,53 | 33,50 | 34,20 | 0,59% | 16.440,00 |
| 25.04.2025 | 33,30 | 34,00 | 32,93 | 34,00 | 2,18% | 6.551,00 |
| 24.04.2025 | 32,80 | 33,28 | 32,33 | 33,28 | 1,29% | 1.364,00 |
| 23.04.2025 | 33,35 | 33,45 | 32,65 | 32,85 | 0,54% | 3.400,00 |
| 22.04.2025 | 32,48 | 32,75 | 31,55 | 32,68 | 1,71% | 7.000,00 |
| 17.04.2025 | 31,98 | 32,15 | 31,40 | 32,13 | 1,26% | 2.572,00 |
| 16.04.2025 | 31,83 | 32,05 | 31,43 | 31,73 | -1,25% | 4.480,00 |
| 15.04.2025 | 31,75 | 32,15 | 31,75 | 32,13 | 1,02% | 1.320,00 |
| 14.04.2025 | 31,35 | 31,90 | 31,18 | 31,80 | 1,68% | 1.236,00 |