34,800€
2,20%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 34,30 | 34,75 | 34,20 | 34,70 | 1,31% | - |
| 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 |
| 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 |