36,700€
-0,14%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 36,93 | 36,98 | 36,23 | 36,78 | -0,68% | 3.580,00 |
| 30.09.2026 | 36,85 | 37,28 | 36,85 | 37,03 | 0,54% | 9.340,00 |
| 29.09.2026 | 37,15 | 37,28 | 36,68 | 36,83 | -0,74% | 1.000,00 |
| 28.09.2026 | 36,60 | 37,38 | 36,50 | 37,10 | 1,44% | 11.850,00 |
| 25.09.2026 | 36,50 | 36,95 | 36,23 | 36,58 | -0,61% | 8.880,00 |
| 24.09.2026 | 36,83 | 37,00 | 36,48 | 36,80 | -0,07% | 3.830,00 |
| 23.09.2026 | 36,78 | 36,95 | 36,58 | 36,83 | 0,41% | 2.280,00 |
| 22.09.2026 | 35,63 | 36,70 | 35,58 | 36,68 | 2,88% | 3.341,00 |
| 21.09.2026 | 35,45 | 35,75 | 35,10 | 35,65 | 1,13% | 1.250,00 |
| 18.09.2026 | 35,43 | 35,65 | 35,18 | 35,25 | -0,14% | 4.800,00 |
| 17.09.2026 | 35,70 | 35,88 | 35,25 | 35,30 | -0,42% | - |
| 16.09.2026 | 35,50 | 36,05 | 35,25 | 35,45 | -0,07% | 22.215,00 |
| 15.09.2026 | 35,70 | 35,90 | 35,20 | 35,48 | -1,11% | 4.290,00 |
| 14.09.2026 | 36,08 | 36,15 | 35,48 | 35,88 | 0,42% | 1.500,00 |
| 11.09.2026 | 36,03 | 36,28 | 35,40 | 35,73 | -0,63% | 9.196,00 |
| 10.09.2026 | 35,90 | 36,50 | 35,90 | 35,95 | 0,07% | 216,00 |
| 09.09.2026 | 36,30 | 36,80 | 35,88 | 35,93 | -1,03% | 3.648,00 |
| 08.09.2026 | 36,05 | 36,53 | 36,03 | 36,30 | 0,07% | 8.580,00 |
| 07.09.2026 | 36,35 | 36,45 | 35,98 | 36,28 | -0,41% | 4.000,00 |
| 04.09.2026 | 36,20 | 36,50 | 35,60 | 36,43 | 0,83% | 1.230,00 |
| 03.09.2026 | 35,35 | 36,30 | 34,55 | 36,13 | 2,12% | 6.205,00 |
| 02.09.2026 | 34,78 | 35,40 | 34,68 | 35,38 | 2,17% | 6.332,00 |
| 01.09.2026 | 34,40 | 34,98 | 34,38 | 34,63 | 0,65% | 9.416,00 |
| 31.08.2026 | 34,43 | 35,23 | 33,95 | 34,40 | -0,07% | 9.450,00 |
| 28.08.2026 | 34,38 | 34,63 | 33,80 | 34,43 | 0,22% | 19.628,00 |
| 27.08.2026 | 34,25 | 34,73 | 33,80 | 34,35 | 0,00% | 3.200,00 |
| 26.08.2026 | 34,45 | 34,70 | 34,33 | 34,35 | -0,22% | 9.380,00 |
| 25.08.2026 | 34,98 | 35,03 | 34,40 | 34,43 | -1,36% | 10.490,00 |
| 24.08.2026 | 34,75 | 35,08 | 34,68 | 34,90 | 0,14% | 7.583,00 |
| 21.08.2026 | 34,30 | 34,85 | 34,20 | 34,85 | 1,75% | - |
| 20.08.2026 | 34,25 | 34,43 | 33,98 | 34,25 | 0,07% | - |
| 19.08.2026 | 33,98 | 34,50 | 33,95 | 34,23 | 0,59% | 2.160,00 |
| 18.08.2026 | 33,75 | 34,20 | 33,68 | 34,03 | 0,81% | 8.788,00 |
| 17.08.2026 | 33,93 | 34,35 | 33,55 | 33,75 | -0,66% | 2.120,00 |
| 14.08.2026 | 34,30 | 34,35 | 33,88 | 33,98 | -0,44% | 4.575,00 |
| 13.08.2026 | 34,30 | 34,43 | 33,68 | 34,13 | -0,22% | 1.920,00 |
| 12.08.2026 | 34,65 | 34,75 | 33,98 | 34,20 | -1,37% | 756,00 |
| 11.08.2026 | 34,50 | 34,95 | 34,20 | 34,68 | 0,51% | 15.536,00 |
| 10.08.2026 | 35,23 | 35,28 | 34,30 | 34,50 | -1,64% | 8.088,00 |
| 07.08.2026 | 35,40 | 35,60 | 35,03 | 35,08 | -0,43% | 6.030,00 |
| 06.08.2026 | 35,73 | 35,88 | 35,15 | 35,23 | -0,35% | 480,00 |
| 05.08.2026 | 35,35 | 35,95 | 35,05 | 35,35 | 0,28% | 6.250,00 |
| 04.08.2026 | 34,85 | 35,38 | 34,75 | 35,25 | 1,15% | 17.829,00 |
| 03.08.2026 | 34,40 | 35,18 | 34,10 | 34,85 | 0,87% | 16.040,00 |
| 31.07.2026 | 35,53 | 36,13 | 34,05 | 34,55 | -1,78% | - |
| 30.07.2026 | 34,90 | 35,50 | 34,80 | 35,18 | 0,64% | 4.560,00 |
| 29.07.2026 | 34,63 | 35,13 | 34,48 | 34,95 | 0,72% | 6.225,00 |
| 28.07.2026 | 34,05 | 34,98 | 33,93 | 34,70 | 1,76% | 5.090,00 |
| 27.07.2026 | 34,23 | 34,60 | 33,60 | 34,10 | -0,66% | 11.891,00 |
| 24.07.2026 | 33,38 | 34,60 | 33,30 | 34,33 | 2,54% | 498,00 |
| 23.07.2026 | 34,05 | 34,23 | 33,25 | 33,48 | -1,98% | 7.696,00 |
| 22.07.2026 | 33,20 | 34,28 | 32,95 | 34,15 | 3,17% | 4.588,00 |
| 21.07.2026 | 32,83 | 33,13 | 32,60 | 33,10 | 0,76% | 930,00 |
| 20.07.2026 | 33,05 | 33,10 | 32,63 | 32,85 | -0,53% | - |
| 17.07.2026 | 33,65 | 33,80 | 32,75 | 33,03 | -1,93% | 14.160,00 |
| 16.07.2026 | 32,98 | 33,93 | 32,98 | 33,68 | 2,20% | 2.356,00 |
| 15.07.2026 | 33,50 | 33,65 | 32,78 | 32,95 | -0,98% | - |
| 14.07.2026 | 33,33 | 33,75 | 33,18 | 33,28 | 0,00% | 120,00 |
| 13.07.2026 | 33,23 | 33,48 | 32,80 | 33,28 | 0,68% | 9.880,00 |
| 10.07.2026 | 32,95 | 33,28 | 32,78 | 33,05 | 0,84% | 2.220,00 |
| 09.07.2026 | 33,20 | 33,50 | 32,55 | 32,78 | -0,91% | 12.658,00 |
| 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 |