30,900€
-2,37%
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 |
|---|---|---|---|---|---|---|
| 10.01.2025 | 31,70 | 31,88 | 30,28 | 30,95 | -2,52% | 5.603,00 |
| 09.01.2025 | 31,78 | 31,95 | 31,58 | 31,75 | 0,00% | 53.190,00 |
| 08.01.2025 | 31,80 | 32,08 | 31,65 | 31,75 | -0,16% | 57,00 |
| 07.01.2025 | 32,10 | 32,38 | 31,75 | 31,80 | -1,09% | 2.400,00 |
| 06.01.2025 | 31,83 | 32,30 | 31,73 | 32,15 | 1,26% | 11.300,00 |
| 03.01.2025 | 31,55 | 31,80 | 31,55 | 31,75 | 0,55% | - |
| 02.01.2025 | 31,88 | 31,98 | 31,55 | 31,58 | -0,32% | - |
| 30.12.2024 | 31,95 | 32,08 | 31,60 | 31,68 | -0,86% | - |
| 27.12.2024 | 31,68 | 32,10 | 31,48 | 31,95 | 0,79% | 700,00 |
| 23.12.2024 | 31,38 | 31,75 | 31,18 | 31,70 | 1,04% | 1.150,00 |
| 20.12.2024 | 31,23 | 31,48 | 30,95 | 31,38 | 0,24% | 1.800,00 |
| 19.12.2024 | 31,45 | 31,63 | 31,28 | 31,30 | -0,63% | 1.535,00 |
| 18.12.2024 | 31,53 | 31,80 | 31,43 | 31,50 | -0,16% | 11.050,00 |
| 17.12.2024 | 32,13 | 32,18 | 31,50 | 31,55 | -2,02% | - |
| 16.12.2024 | 32,73 | 32,75 | 32,05 | 32,20 | -1,68% | - |
| 13.12.2024 | 33,00 | 33,18 | 32,55 | 32,75 | -0,76% | - |
| 12.12.2024 | 32,88 | 33,40 | 32,88 | 33,00 | 0,00% | 6.080,00 |
| 11.12.2024 | 33,28 | 33,45 | 32,93 | 33,00 | -0,83% | 190,00 |
| 10.12.2024 | 33,38 | 33,58 | 33,20 | 33,28 | -0,37% | 4.402,00 |
| 09.12.2024 | 33,55 | 33,55 | 33,08 | 33,40 | -0,45% | - |
| 06.12.2024 | 32,83 | 33,63 | 32,83 | 33,55 | 2,13% | 3.320,00 |
| 05.12.2024 | 32,63 | 33,83 | 32,30 | 32,85 | 0,61% | 186,00 |
| 04.12.2024 | 32,48 | 32,88 | 32,35 | 32,65 | 0,85% | - |
| 03.12.2024 | 32,85 | 32,95 | 32,35 | 32,38 | -1,52% | 384,00 |
| 02.12.2024 | 32,63 | 33,13 | 32,55 | 32,88 | 0,69% | 304,00 |
| 29.11.2024 | 32,70 | 32,80 | 32,45 | 32,65 | -0,38% | 3.260,00 |
| 28.11.2024 | 33,60 | 33,63 | 32,68 | 32,78 | -2,24% | 626,00 |
| 27.11.2024 | 32,90 | 33,60 | 32,75 | 33,53 | 1,82% | 36,00 |
| 26.11.2024 | 33,25 | 33,43 | 32,88 | 32,93 | -0,98% | 6.800,00 |
| 25.11.2024 | 34,05 | 34,05 | 33,05 | 33,25 | -2,13% | 1.750,00 |
| 22.11.2024 | 33,88 | 34,28 | 33,65 | 33,98 | 0,22% | 3.540,00 |
| 21.11.2024 | 33,85 | 33,98 | 33,43 | 33,90 | 0,22% | - |
| 20.11.2024 | 33,48 | 34,00 | 33,23 | 33,83 | 1,35% | - |
| 19.11.2024 | 33,70 | 33,88 | 32,83 | 33,38 | -0,74% | 12.990,00 |
| 18.11.2024 | 34,33 | 34,50 | 33,58 | 33,63 | -1,90% | - |
| 15.11.2024 | 34,35 | 34,73 | 34,13 | 34,28 | -0,36% | - |
| 14.11.2024 | 34,18 | 34,50 | 34,18 | 34,40 | 0,44% | 11.000,00 |
| 13.11.2024 | 34,15 | 34,35 | 33,88 | 34,25 | 0,07% | 6.760,00 |
| 12.11.2024 | 34,63 | 34,88 | 34,13 | 34,23 | -1,65% | 2.945,00 |
| 11.11.2024 | 34,48 | 34,98 | 34,28 | 34,80 | 1,16% | 3.680,00 |
| 08.11.2024 | 34,63 | 34,85 | 34,23 | 34,40 | -0,79% | - |
| 07.11.2024 | 33,98 | 34,98 | 33,93 | 34,68 | 2,06% | 11.150,00 |
| 06.11.2024 | 33,95 | 34,38 | 33,88 | 33,98 | -0,07% | 110,00 |
| 05.11.2024 | 34,23 | 34,23 | 33,75 | 34,00 | -0,44% | 9.470,00 |
| 04.11.2024 | 34,08 | 34,20 | 33,58 | 34,15 | 0,37% | 16.950,00 |
| 01.11.2024 | 32,95 | 34,10 | 32,83 | 34,03 | 3,18% | - |
| 31.10.2024 | 32,78 | 33,40 | 32,50 | 32,98 | 0,38% | 2.716,00 |
| 30.10.2024 | 32,55 | 33,63 | 32,38 | 32,85 | 0,84% | 4.497,00 |
| 29.10.2024 | 32,75 | 32,98 | 32,43 | 32,58 | -0,46% | 1.490,00 |
| 28.10.2024 | 32,35 | 32,80 | 32,13 | 32,73 | 1,55% | 2.000,00 |
| 25.10.2024 | 32,43 | 32,63 | 32,20 | 32,23 | -0,69% | 5.110,00 |
| 24.10.2024 | 32,60 | 32,70 | 32,33 | 32,45 | -0,38% | 7.600,00 |
| 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 |