32,775€
-0,53%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 33,20 | 33,50 | 32,55 | 32,73 | -1,06% | 12.178,00 |
| 08.07.2026 | 33,43 | 33,50 | 32,83 | 33,08 | -0,82% | 4.805,00 |
| 07.07.2026 | 33,38 | 33,70 | 33,18 | 33,35 | 0,00% | 2.892,00 |
| 06.07.2026 | 33,30 | 33,53 | 33,08 | 33,35 | 0,53% | 4.191,00 |
| 03.07.2026 | 33,13 | 33,28 | 32,88 | 33,18 | 0,61% | 24.610,00 |
| 02.07.2026 | 32,45 | 33,15 | 32,23 | 32,98 | 2,41% | - |
| 01.07.2026 | 32,68 | 32,83 | 31,90 | 32,20 | -1,23% | - |
| 30.06.2026 | 32,85 | 32,88 | 32,38 | 32,60 | -1,21% | 7.100,00 |
| 29.06.2026 | 33,15 | 33,65 | 32,38 | 33,00 | -0,15% | 1.700,00 |
| 26.06.2026 | 32,93 | 33,38 | 32,70 | 33,05 | -0,45% | 2.196,00 |
| 25.06.2026 | 32,88 | 33,40 | 32,65 | 33,20 | 1,30% | 1.050,00 |
| 24.06.2026 | 32,68 | 33,10 | 32,50 | 32,78 | 0,77% | 7.060,00 |
| 23.06.2026 | 32,18 | 32,75 | 32,00 | 32,53 | 0,31% | - |
| 22.06.2026 | 32,53 | 32,80 | 32,18 | 32,43 | -0,54% | 2.800,00 |
| 19.06.2026 | 32,60 | 32,90 | 32,53 | 32,60 | -0,31% | - |
| 18.06.2026 | 32,30 | 32,75 | 31,93 | 32,70 | 1,16% | 25.300,00 |
| 17.06.2026 | 32,25 | 32,58 | 32,20 | 32,33 | 0,15% | 23.436,00 |
| 16.06.2026 | 32,60 | 32,75 | 32,15 | 32,28 | -1,07% | 11.025,00 |
| 15.06.2026 | 32,70 | 33,43 | 32,63 | 32,63 | -0,08% | 327.600,00 |
| 12.06.2026 | 32,43 | 32,73 | 32,15 | 32,65 | 0,54% | 15.200,00 |
| 11.06.2026 | 32,20 | 32,48 | 31,90 | 32,48 | 1,41% | - |
| 10.06.2026 | 32,05 | 32,80 | 31,93 | 32,03 | -0,08% | 12.554,00 |
| 09.06.2026 | 32,20 | 32,55 | 31,90 | 32,05 | 0,08% | - |
| 08.06.2026 | 32,13 | 32,60 | 31,80 | 32,03 | -0,54% | 6.150,00 |
| 05.06.2026 | 32,48 | 32,93 | 32,08 | 32,20 | -1,60% | 17.840,00 |
| 04.06.2026 | 32,78 | 33,08 | 32,48 | 32,73 | -0,53% | 7.098,00 |
| 03.06.2026 | 32,65 | 33,10 | 32,55 | 32,90 | -0,08% | 9.550,00 |
| 02.06.2026 | 32,65 | 33,10 | 32,50 | 32,93 | 0,84% | - |
| 01.06.2026 | 32,50 | 33,05 | 32,10 | 32,65 | 0,69% | 6.470,00 |
| 29.05.2026 | 32,65 | 32,95 | 32,35 | 32,43 | -0,38% | 3.900,00 |
| 28.05.2026 | 31,83 | 32,75 | 31,70 | 32,55 | 2,04% | 280,00 |
| 27.05.2026 | 31,25 | 32,18 | 31,25 | 31,90 | 2,24% | 11.950,00 |
| 26.05.2026 | 31,25 | 31,58 | 31,18 | 31,20 | -0,32% | 6.600,00 |
| 25.05.2026 | 31,33 | 31,48 | 31,08 | 31,30 | 0,64% | - |
| 22.05.2026 | 30,83 | 31,43 | 30,73 | 31,10 | 0,81% | 3.255,00 |
| 21.05.2026 | 30,98 | 31,13 | 30,50 | 30,85 | -0,80% | - |
| 20.05.2026 | 30,60 | 31,15 | 30,50 | 31,10 | 0,81% | 650,00 |
| 19.05.2026 | 30,60 | 30,90 | 30,58 | 30,85 | 0,82% | 4.400,00 |
| 18.05.2026 | 30,33 | 30,83 | 30,23 | 30,60 | 0,16% | 5.925,00 |
| 15.05.2026 | 30,35 | 30,75 | 30,28 | 30,55 | -0,16% | 15.900,00 |
| 14.05.2026 | 30,30 | 30,80 | 30,30 | 30,60 | 0,99% | 56.145,00 |
| 13.05.2026 | 30,65 | 30,83 | 30,28 | 30,30 | -0,57% | 15,00 |
| 12.05.2026 | 30,55 | 30,93 | 30,28 | 30,48 | -1,53% | 12.288,00 |
| 11.05.2026 | 30,85 | 31,18 | 30,45 | 30,95 | 0,32% | 15.766,00 |
| 08.05.2026 | 31,18 | 31,33 | 30,75 | 30,85 | -0,96% | 5.120,00 |
| 07.05.2026 | 31,30 | 31,55 | 30,93 | 31,15 | -4,81% | 5.200,00 |
| 06.05.2026 | 32,35 | 32,78 | 32,10 | 32,73 | 2,11% | 9.575,00 |
| 05.05.2026 | 32,60 | 33,08 | 31,98 | 32,05 | -1,76% | 11.536,00 |
| 04.05.2026 | 32,90 | 33,15 | 32,15 | 32,63 | -0,08% | 30.488,00 |
| 30.04.2026 | 32,95 | 33,23 | 32,35 | 32,65 | -0,91% | 9.614,00 |
| 29.04.2026 | 32,20 | 33,70 | 32,08 | 32,95 | 1,54% | 8.200,00 |
| 28.04.2026 | 31,05 | 32,53 | 30,63 | 32,45 | 4,51% | 27.636,00 |
| 27.04.2026 | 31,33 | 31,48 | 30,58 | 31,05 | -0,72% | 17.400,00 |
| 24.04.2026 | 31,48 | 31,70 | 30,80 | 31,28 | 0,89% | - |
| 23.04.2026 | 31,25 | 31,30 | 30,78 | 31,00 | -0,88% | 1.372,00 |
| 22.04.2026 | 31,73 | 31,85 | 31,08 | 31,28 | -1,03% | 12.770,00 |
| 21.04.2026 | 31,88 | 31,95 | 31,55 | 31,60 | -0,94% | 28.477,00 |
| 20.04.2026 | 32,08 | 32,23 | 31,53 | 31,90 | 0,24% | 18.280,00 |
| 17.04.2026 | 31,58 | 31,95 | 31,38 | 31,83 | 0,87% | 5.535,00 |
| 16.04.2026 | 31,28 | 31,85 | 30,80 | 31,55 | -0,32% | 12.200,00 |
| 15.04.2026 | 31,70 | 32,00 | 31,13 | 31,65 | -1,40% | 27.426,00 |
| 14.04.2026 | 31,93 | 32,25 | 31,43 | 32,10 | 0,63% | 9.074,00 |
| 13.04.2026 | 31,95 | 32,03 | 31,38 | 31,90 | 0,31% | 16.350,00 |
| 10.04.2026 | 31,30 | 31,98 | 31,08 | 31,80 | 2,25% | 16.824,00 |
| 09.04.2026 | 30,50 | 31,18 | 30,40 | 31,10 | 2,39% | 6.525,00 |
| 08.04.2026 | 30,45 | 30,95 | 30,05 | 30,38 | 1,08% | 21.505,00 |
| 07.04.2026 | 29,88 | 30,38 | 29,65 | 30,05 | 0,75% | 1.350,00 |
| 02.04.2026 | 29,63 | 29,95 | 29,53 | 29,83 | -0,08% | - |
| 01.04.2026 | 30,00 | 30,28 | 29,53 | 29,85 | -0,25% | 3.401,00 |
| 31.03.2026 | 30,08 | 30,08 | 28,45 | 29,93 | -0,08% | 5.175,00 |
| 30.03.2026 | 29,75 | 30,38 | 29,53 | 29,95 | 0,93% | 7.854,00 |
| 27.03.2026 | 29,88 | 29,95 | 29,43 | 29,68 | -0,67% | 1.650,00 |
| 26.03.2026 | 29,55 | 30,05 | 29,43 | 29,88 | 0,76% | 18.900,00 |
| 25.03.2026 | 29,58 | 29,73 | 29,15 | 29,65 | 0,76% | 5.050,00 |
| 24.03.2026 | 29,25 | 29,53 | 28,60 | 29,43 | 0,34% | 1.330,00 |
| 23.03.2026 | 27,93 | 29,83 | 27,38 | 29,33 | 4,45% | 14.364,00 |
| 20.03.2026 | 29,23 | 29,43 | 27,65 | 28,08 | -2,43% | 15.710,00 |
| 19.03.2026 | 28,60 | 28,85 | 28,20 | 28,78 | -0,09% | 5.149,00 |
| 18.03.2026 | 28,90 | 29,33 | 28,78 | 28,80 | 0,17% | 11.499,00 |
| 17.03.2026 | 28,70 | 28,88 | 28,35 | 28,75 | -0,43% | - |
| 16.03.2026 | 28,90 | 28,98 | 28,33 | 28,88 | 0,52% | 8.166,00 |
| 13.03.2026 | 29,05 | 29,25 | 28,48 | 28,73 | -0,86% | 1.175,00 |
| 12.03.2026 | 28,88 | 29,30 | 28,68 | 28,98 | 0,70% | 9.828,00 |
| 11.03.2026 | 29,08 | 29,15 | 28,58 | 28,78 | -0,95% | 6.700,00 |
| 10.03.2026 | 29,63 | 29,70 | 28,83 | 29,05 | -2,43% | 8.040,00 |
| 09.03.2026 | 29,50 | 29,95 | 28,88 | 29,78 | -0,33% | 2.510,00 |
| 06.03.2026 | 29,53 | 30,10 | 29,05 | 29,88 | 1,62% | 10.950,00 |
| 05.03.2026 | 29,98 | 30,20 | 29,05 | 29,40 | -2,49% | 2.970,00 |
| 04.03.2026 | 30,15 | 30,38 | 29,68 | 30,15 | 0,50% | 5.200,00 |
| 03.03.2026 | 30,38 | 30,65 | 29,30 | 30,00 | -1,64% | 40.640,00 |
| 02.03.2026 | 30,58 | 30,90 | 29,98 | 30,50 | -0,81% | 17.700,00 |
| 27.02.2026 | 30,63 | 30,95 | 30,38 | 30,75 | 0,33% | 11.875,00 |
| 26.02.2026 | 30,25 | 30,78 | 30,13 | 30,65 | 1,07% | 13.602,00 |
| 25.02.2026 | 30,33 | 30,40 | 30,03 | 30,33 | 0,08% | 2.470,00 |
| 24.02.2026 | 30,28 | 30,58 | 30,13 | 30,30 | -0,57% | 9.330,00 |
| 23.02.2026 | 30,20 | 30,58 | 30,03 | 30,48 | 0,41% | - |
| 20.02.2026 | 30,40 | 30,68 | 30,28 | 30,35 | 0,25% | 32.429,00 |
| 19.02.2026 | 30,40 | 30,45 | 29,95 | 30,28 | 0,25% | 12.228,00 |
| 18.02.2026 | 30,53 | 30,55 | 29,75 | 30,20 | -0,90% | 1.650,00 |
| 17.02.2026 | 30,28 | 30,58 | 30,18 | 30,48 | 0,66% | 2.290,00 |