30,900€
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 31,18 | 31,33 | 30,83 | 30,95 | -0,64% | 500,00 |
| 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 |
| 16.02.2026 | 30,60 | 30,65 | 30,23 | 30,28 | -0,33% | 7.950,00 |
| 13.02.2026 | 30,18 | 30,43 | 29,78 | 30,38 | 1,08% | 2.200,00 |
| 12.02.2026 | 30,63 | 30,63 | 29,93 | 30,05 | -1,07% | 18.440,00 |
| 11.02.2026 | 30,43 | 30,60 | 30,15 | 30,38 | -0,08% | 3.718,00 |
| 10.02.2026 | 30,25 | 30,63 | 30,20 | 30,40 | 0,66% | 14.490,00 |
| 09.02.2026 | 30,23 | 30,35 | 30,08 | 30,20 | 0,25% | 1.799,00 |
| 06.02.2026 | 30,18 | 30,43 | 29,65 | 30,13 | -0,74% | 12.290,00 |
| 05.02.2026 | 30,53 | 30,68 | 30,23 | 30,35 | -0,25% | 2.764,00 |
| 04.02.2026 | 30,58 | 30,68 | 30,33 | 30,43 | -0,25% | 3.000,00 |
| 03.02.2026 | 30,98 | 31,00 | 30,30 | 30,50 | -1,45% | 5.790,00 |
| 02.02.2026 | 29,80 | 30,95 | 29,40 | 30,95 | 3,51% | 13.823,00 |
| 30.01.2026 | 30,20 | 30,53 | 29,73 | 29,90 | -0,91% | 10.813,00 |
| 29.01.2026 | 30,30 | 30,50 | 30,00 | 30,18 | 0,08% | 20.699,00 |
| 28.01.2026 | 30,70 | 30,93 | 29,83 | 30,15 | -1,47% | 21.620,00 |
| 27.01.2026 | 30,75 | 31,13 | 30,40 | 30,60 | -0,24% | 1.600,00 |
| 26.01.2026 | 31,43 | 31,73 | 30,18 | 30,68 | -1,13% | 16.041,00 |
| 23.01.2026 | 30,78 | 31,10 | 30,08 | 31,03 | 2,06% | 20.988,00 |
| 22.01.2026 | 30,68 | 30,95 | 30,18 | 30,40 | -0,98% | 5.070,00 |
| 21.01.2026 | 29,98 | 30,93 | 29,85 | 30,70 | 2,50% | 2.975,00 |
| 20.01.2026 | 30,48 | 30,53 | 29,70 | 29,95 | -1,64% | 1.700,00 |
| 19.01.2026 | 30,98 | 31,13 | 30,35 | 30,45 | -2,33% | 3.350,00 |
| 16.01.2026 | 31,23 | 31,48 | 30,95 | 31,18 | 0,40% | - |
| 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 |