32,100€
1,74%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 31,40 | 31,65 | 30,05 | 31,28 | 0,08% | 340,00 |
| 10.04.2025 | 32,75 | 33,73 | 30,60 | 31,25 | -2,50% | 9.659,00 |
| 09.04.2025 | 30,35 | 32,28 | 30,03 | 32,05 | 5,08% | 3.574,00 |
| 08.04.2025 | 30,45 | 31,15 | 30,15 | 30,50 | 1,67% | 9.000,00 |
| 07.04.2025 | 29,75 | 31,18 | 28,18 | 30,00 | -1,64% | 11.532,00 |
| 04.04.2025 | 31,93 | 33,35 | 29,85 | 30,50 | -4,98% | 6.240,00 |
| 03.04.2025 | 32,75 | 33,05 | 32,05 | 32,10 | -3,96% | 10.724,00 |
| 02.04.2025 | 33,53 | 33,63 | 32,88 | 33,43 | -0,30% | 1.840,00 |
| 01.04.2025 | 33,63 | 33,88 | 33,43 | 33,53 | -0,30% | - |
| 31.03.2025 | 33,85 | 33,95 | 33,18 | 33,63 | -1,39% | 2.460,00 |
| 28.03.2025 | 35,05 | 35,25 | 34,05 | 34,10 | -2,78% | 5.747,00 |
| 27.03.2025 | 35,65 | 35,65 | 35,05 | 35,08 | -1,47% | 4.055,00 |
| 26.03.2025 | 36,53 | 36,58 | 35,43 | 35,60 | -2,26% | 7.900,00 |
| 25.03.2025 | 36,25 | 37,95 | 35,83 | 36,43 | 1,11% | 5.090,00 |
| 24.03.2025 | 35,80 | 36,40 | 35,23 | 36,03 | 2,71% | 7.896,00 |
| 21.03.2025 | 36,30 | 36,75 | 33,43 | 35,08 | -4,56% | 6.278,00 |
| 20.03.2025 | 37,15 | 37,68 | 36,55 | 36,75 | -1,67% | 2.200,00 |
| 19.03.2025 | 37,55 | 37,73 | 37,25 | 37,38 | -0,53% | - |
| 18.03.2025 | 37,48 | 38,05 | 37,43 | 37,58 | 0,33% | - |
| 17.03.2025 | 37,25 | 37,58 | 37,13 | 37,45 | 0,33% | 5.900,00 |
| 14.03.2025 | 36,55 | 37,40 | 36,48 | 37,33 | 2,40% | 765,00 |
| 13.03.2025 | 36,85 | 37,03 | 36,20 | 36,45 | -1,09% | 30,00 |
| 12.03.2025 | 36,35 | 37,13 | 36,35 | 36,85 | 1,45% | 10.325,00 |
| 11.03.2025 | 37,10 | 37,25 | 36,13 | 36,33 | -1,56% | 3.480,00 |
| 10.03.2025 | 37,70 | 37,75 | 36,70 | 36,90 | -1,34% | - |
| 07.03.2025 | 37,80 | 37,90 | 36,65 | 37,40 | -1,38% | 1.309,00 |
| 06.03.2025 | 36,90 | 38,20 | 36,70 | 37,93 | 2,92% | 3.433,00 |
| 05.03.2025 | 36,10 | 37,35 | 35,85 | 36,85 | 2,65% | 2.482,00 |
| 04.03.2025 | 35,90 | 36,00 | 35,00 | 35,90 | 0,07% | 99,00 |
| 03.03.2025 | 35,65 | 36,18 | 35,40 | 35,88 | 1,63% | - |
| 28.02.2025 | 34,65 | 35,58 | 34,58 | 35,30 | 1,36% | 4.500,00 |
| 27.02.2025 | 34,80 | 35,00 | 34,25 | 34,83 | 0,14% | 680,00 |
| 26.02.2025 | 35,20 | 35,55 | 34,73 | 34,78 | -1,00% | 600,00 |
| 25.02.2025 | 35,10 | 35,18 | 34,90 | 35,13 | 0,00% | 2.250,00 |
| 24.02.2025 | 35,05 | 35,43 | 34,95 | 35,13 | 0,93% | 8.400,00 |
| 21.02.2025 | 35,28 | 35,45 | 34,53 | 34,80 | -1,49% | 2.101,00 |
| 20.02.2025 | 35,35 | 36,25 | 35,20 | 35,33 | 0,00% | 675,00 |
| 19.02.2025 | 36,25 | 36,38 | 35,18 | 35,33 | -2,69% | 2.690,00 |
| 18.02.2025 | 36,20 | 36,48 | 35,30 | 36,30 | -0,14% | 10.216,00 |
| 17.02.2025 | 35,90 | 36,40 | 35,50 | 36,35 | 1,68% | 8.402,00 |
| 14.02.2025 | 35,23 | 35,98 | 35,20 | 35,75 | 1,42% | 7.026,00 |
| 13.02.2025 | 34,10 | 35,63 | 33,88 | 35,25 | 3,37% | 11.320,00 |
| 12.02.2025 | 33,58 | 34,18 | 33,50 | 34,10 | 1,64% | 8.800,00 |
| 11.02.2025 | 33,95 | 34,00 | 33,53 | 33,55 | -1,18% | 10.520,00 |
| 10.02.2025 | 33,43 | 34,35 | 33,10 | 33,95 | 1,72% | 5.452,00 |
| 07.02.2025 | 33,18 | 33,55 | 33,00 | 33,38 | 0,68% | 5.200,00 |
| 06.02.2025 | 32,60 | 33,23 | 32,45 | 33,15 | 1,69% | 11.400,00 |
| 05.02.2025 | 32,40 | 32,63 | 32,08 | 32,60 | 0,38% | 4.200,00 |
| 04.02.2025 | 32,30 | 32,55 | 31,88 | 32,48 | 0,54% | 6.900,00 |
| 03.02.2025 | 32,43 | 32,83 | 31,95 | 32,30 | -1,67% | 1.560,00 |
| 31.01.2025 | 32,95 | 33,38 | 32,83 | 32,85 | -0,38% | 4.350,00 |
| 30.01.2025 | 32,25 | 33,18 | 32,20 | 32,98 | 2,25% | 380,00 |
| 29.01.2025 | 31,75 | 32,30 | 31,65 | 32,25 | 3,04% | 69.000,00 |
| 28.01.2025 | 31,50 | 31,83 | 31,30 | 31,30 | -0,79% | 1.830,00 |
| 27.01.2025 | 31,33 | 31,65 | 31,00 | 31,55 | 1,04% | 10.600,00 |
| 24.01.2025 | 31,15 | 31,45 | 31,05 | 31,23 | 0,24% | 3.100,00 |
| 23.01.2025 | 30,68 | 31,48 | 30,65 | 31,15 | 1,63% | - |
| 22.01.2025 | 30,98 | 31,05 | 30,55 | 30,65 | -0,97% | 7.850,00 |
| 21.01.2025 | 30,15 | 30,98 | 30,10 | 30,95 | 2,40% | 5.060,00 |
| 20.01.2025 | 30,53 | 30,58 | 30,13 | 30,23 | -1,06% | 6.600,00 |
| 17.01.2025 | 30,05 | 30,65 | 29,93 | 30,55 | 1,75% | 8.005,00 |
| 16.01.2025 | 30,03 | 30,28 | 29,88 | 30,03 | -0,08% | 5.143,00 |
| 15.01.2025 | 29,55 | 30,23 | 29,55 | 30,05 | 1,52% | 2.970,00 |
| 14.01.2025 | 30,15 | 30,23 | 29,50 | 29,60 | -1,17% | 1.863,00 |
| 13.01.2025 | 30,80 | 31,40 | 29,93 | 29,95 | -3,23% | 9.359,00 |
| 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 |