31,175€
0,40%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 31,23 | 31,48 | 30,95 | 31,20 | 0,48% | - |
| 15.01.2026 | 31,25 | 31,50 | 30,93 | 31,05 | 0,08% | 2.208,00 |
| 14.01.2026 | 31,15 | 31,45 | 30,75 | 31,03 | 0,08% | 12.300,00 |
| 13.01.2026 | 30,70 | 31,65 | 30,50 | 31,00 | 3,33% | 60.060,00 |
| 12.01.2026 | 29,80 | 30,28 | 29,58 | 30,00 | -0,50% | - |
| 09.01.2026 | 29,93 | 30,38 | 29,88 | 30,15 | 0,84% | 1.750,00 |
| 08.01.2026 | 29,73 | 29,90 | 29,48 | 29,90 | 0,67% | - |
| 07.01.2026 | 30,25 | 30,30 | 29,68 | 29,70 | -1,16% | 4.920,00 |
| 06.01.2026 | 30,13 | 30,40 | 29,53 | 30,05 | -0,25% | 4.250,00 |
| 05.01.2026 | 30,23 | 30,40 | 29,73 | 30,13 | 0,08% | 17.300,00 |
| 02.01.2026 | 30,10 | 30,20 | 29,80 | 30,10 | 0,25% | 7.685,00 |
| 30.12.2025 | 29,60 | 30,08 | 29,60 | 30,03 | 1,61% | 6.508,00 |
| 29.12.2025 | 29,75 | 29,88 | 29,55 | 29,55 | -0,42% | 5.006,00 |
| 23.12.2025 | 29,78 | 29,83 | 29,58 | 29,68 | 0,42% | 700,00 |
| 22.12.2025 | 29,58 | 29,80 | 29,30 | 29,55 | 0,00% | 7.405,00 |
| 19.12.2025 | 29,68 | 29,80 | 29,20 | 29,55 | 0,51% | 300,00 |
| 18.12.2025 | 29,55 | 29,73 | 29,38 | 29,40 | -0,68% | - |
| 17.12.2025 | 29,80 | 29,85 | 29,43 | 29,60 | -0,34% | 5.950,00 |
| 16.12.2025 | 30,15 | 30,45 | 29,65 | 29,70 | -1,82% | - |
| 15.12.2025 | 30,28 | 30,40 | 29,90 | 30,25 | -0,17% | 2.350,00 |
| 12.12.2025 | 30,25 | 30,48 | 29,93 | 30,30 | 0,50% | 28.100,00 |
| 11.12.2025 | 29,50 | 30,23 | 29,50 | 30,15 | 1,86% | 1.325,00 |
| 10.12.2025 | 29,65 | 29,88 | 29,18 | 29,60 | -0,42% | 1.000,00 |
| 09.12.2025 | 29,63 | 29,73 | 29,23 | 29,73 | 0,51% | 20.800,00 |
| 08.12.2025 | 29,90 | 30,23 | 29,45 | 29,58 | -1,66% | 2.800,00 |
| 05.12.2025 | 30,00 | 30,18 | 29,73 | 30,08 | 0,25% | 15.310,00 |
| 04.12.2025 | 29,60 | 30,23 | 29,45 | 30,00 | 1,52% | 2.910,00 |
| 03.12.2025 | 29,80 | 30,03 | 29,53 | 29,55 | -0,84% | 8.690,00 |
| 02.12.2025 | 30,13 | 30,28 | 29,68 | 29,80 | -1,08% | 29.960,00 |
| 01.12.2025 | 30,65 | 30,73 | 30,00 | 30,13 | -2,03% | 10.350,00 |
| 28.11.2025 | 30,88 | 31,10 | 30,50 | 30,75 | -0,40% | 12.500,00 |
| 27.11.2025 | 30,80 | 30,95 | 30,58 | 30,88 | 0,57% | 2.187,00 |
| 26.11.2025 | 31,08 | 31,15 | 30,70 | 30,70 | -1,05% | 1.782,00 |
| 25.11.2025 | 30,73 | 31,05 | 30,30 | 31,03 | 2,06% | - |
| 24.11.2025 | 30,53 | 30,75 | 30,15 | 30,40 | -0,08% | 3.540,00 |
| 21.11.2025 | 30,00 | 30,53 | 29,78 | 30,43 | 1,50% | - |
| 20.11.2025 | 30,50 | 30,58 | 29,83 | 29,98 | -1,32% | - |
| 19.11.2025 | 29,75 | 30,38 | 29,68 | 30,38 | 2,10% | - |
| 18.11.2025 | 30,18 | 30,30 | 29,63 | 29,75 | -1,16% | - |
| 17.11.2025 | 30,65 | 30,75 | 30,10 | 30,10 | -1,79% | 7.050,00 |
| 14.11.2025 | 31,10 | 31,10 | 30,55 | 30,65 | -1,13% | - |
| 13.11.2025 | 31,18 | 31,28 | 30,75 | 31,00 | 0,00% | 10.742,00 |
| 12.11.2025 | 31,05 | 31,25 | 30,83 | 31,00 | -0,08% | - |
| 11.11.2025 | 31,03 | 31,15 | 30,63 | 31,03 | 0,49% | - |
| 10.11.2025 | 30,90 | 31,20 | 30,70 | 30,88 | 0,41% | 2.400,00 |
| 07.11.2025 | 30,40 | 30,85 | 30,30 | 30,75 | 0,99% | 4.287,00 |
| 06.11.2025 | 30,75 | 30,85 | 30,25 | 30,45 | -0,65% | - |
| 05.11.2025 | 30,28 | 30,70 | 30,20 | 30,65 | 1,16% | 7.020,00 |
| 04.11.2025 | 30,83 | 30,83 | 30,23 | 30,30 | -2,42% | - |
| 03.11.2025 | 30,65 | 31,73 | 30,65 | 31,05 | 1,14% | 17.072,00 |
| 31.10.2025 | 31,23 | 33,33 | 30,63 | 30,70 | 1,99% | 11.292,00 |
| 30.10.2025 | 30,40 | 30,45 | 29,93 | 30,10 | -0,99% | 540,00 |
| 29.10.2025 | 30,55 | 30,80 | 30,10 | 30,40 | -0,73% | - |
| 28.10.2025 | 30,55 | 30,68 | 30,38 | 30,63 | 0,41% | 10.774,00 |
| 27.10.2025 | 31,25 | 31,25 | 30,50 | 30,50 | -1,93% | 28.500,00 |
| 24.10.2025 | 31,10 | 31,30 | 30,75 | 31,10 | 0,48% | 1.514,00 |
| 23.10.2025 | 30,65 | 30,98 | 30,60 | 30,95 | 0,90% | - |
| 22.10.2025 | 30,98 | 31,00 | 30,53 | 30,68 | -0,89% | - |
| 21.10.2025 | 31,10 | 31,40 | 30,95 | 30,95 | -0,32% | - |
| 20.10.2025 | 31,43 | 31,48 | 30,73 | 31,05 | -0,72% | - |
| 17.10.2025 | 30,60 | 31,35 | 30,55 | 31,28 | 2,21% | 2.735,00 |
| 16.10.2025 | 30,03 | 31,03 | 29,95 | 30,60 | 2,17% | 2.884,00 |
| 15.10.2025 | 30,33 | 30,58 | 29,93 | 29,95 | -1,07% | - |
| 14.10.2025 | 30,13 | 30,35 | 29,80 | 30,28 | 0,58% | 7.006,00 |
| 13.10.2025 | 30,43 | 30,53 | 30,05 | 30,10 | 0,17% | 6.030,00 |
| 10.10.2025 | 30,53 | 30,70 | 30,03 | 30,05 | -1,15% | 2.795,00 |
| 09.10.2025 | 31,00 | 31,10 | 30,38 | 30,40 | -1,86% | 2.100,00 |
| 08.10.2025 | 30,73 | 30,98 | 30,55 | 30,98 | 0,90% | 2.050,00 |
| 07.10.2025 | 30,45 | 30,93 | 30,28 | 30,70 | 0,99% | 12.990,00 |
| 06.10.2025 | 30,50 | 30,55 | 30,08 | 30,40 | 0,16% | 10.511,00 |
| 03.10.2025 | 30,45 | 30,70 | 30,13 | 30,35 | -0,16% | 1.049,00 |
| 02.10.2025 | 30,40 | 30,70 | 30,30 | 30,40 | 0,16% | 12.560,00 |
| 01.10.2025 | 30,35 | 30,58 | 29,83 | 30,35 | 0,33% | 21.190,00 |
| 30.09.2025 | 30,70 | 30,85 | 30,25 | 30,25 | -1,55% | 12.285,00 |
| 29.09.2025 | 31,38 | 31,43 | 30,68 | 30,73 | -1,44% | 10.750,00 |
| 26.09.2025 | 30,93 | 31,58 | 30,85 | 31,18 | 0,81% | 8.800,00 |
| 25.09.2025 | 30,65 | 33,93 | 30,38 | 30,93 | 0,81% | 9.393,00 |
| 24.09.2025 | 30,95 | 31,00 | 30,50 | 30,68 | -0,89% | 4.618,00 |
| 23.09.2025 | 30,78 | 31,05 | 30,63 | 30,95 | 0,90% | - |
| 22.09.2025 | 30,65 | 30,75 | 30,28 | 30,68 | 0,16% | 4.590,00 |
| 19.09.2025 | 30,88 | 31,00 | 30,50 | 30,63 | -0,41% | - |
| 18.09.2025 | 30,95 | 31,18 | 30,45 | 30,75 | -0,08% | 5.695,00 |
| 17.09.2025 | 30,98 | 30,98 | 30,43 | 30,78 | 0,08% | 37.500,00 |
| 16.09.2025 | 30,98 | 31,08 | 30,53 | 30,75 | -0,65% | 280,00 |
| 15.09.2025 | 31,45 | 31,65 | 30,83 | 30,95 | -1,51% | 4.040,00 |
| 12.09.2025 | 31,58 | 31,60 | 31,05 | 31,43 | 0,24% | 165,00 |
| 11.09.2025 | 31,20 | 31,45 | 31,15 | 31,35 | 0,80% | 104,00 |
| 10.09.2025 | 31,33 | 31,43 | 31,00 | 31,10 | -0,88% | 840,00 |
| 09.09.2025 | 31,13 | 31,45 | 30,70 | 31,38 | 0,56% | 32,00 |
| 08.09.2025 | 31,15 | 31,30 | 30,75 | 31,20 | 0,24% | - |
| 05.09.2025 | 31,50 | 31,70 | 30,85 | 31,13 | -0,95% | - |
| 04.09.2025 | 31,30 | 31,60 | 31,18 | 31,43 | 0,48% | 2.200,00 |
| 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 |