37,020€
0,43%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 36,86 | 37,38 | 36,76 | 37,02 | 0,16% | 10.646,00 |
| 19.02.2026 | 36,85 | 37,48 | 36,80 | 36,96 | -0,56% | 5.175,00 |
| 18.02.2026 | 37,16 | 37,38 | 36,48 | 37,17 | 0,08% | 8.615,00 |
| 17.02.2026 | 37,06 | 37,36 | 36,66 | 37,14 | 0,92% | 15.425,00 |
| 16.02.2026 | 37,51 | 37,67 | 36,65 | 36,80 | -1,76% | 18.750,00 |
| 13.02.2026 | 37,55 | 37,62 | 36,97 | 37,46 | 0,16% | 7.802,00 |
| 12.02.2026 | 38,21 | 38,26 | 37,18 | 37,40 | -1,94% | 24.681,00 |
| 11.02.2026 | 38,33 | 38,34 | 37,94 | 38,14 | -0,44% | 13.150,00 |
| 10.02.2026 | 38,14 | 38,88 | 38,04 | 38,31 | 0,34% | 12.723,00 |
| 09.02.2026 | 38,13 | 38,19 | 37,66 | 38,18 | 0,26% | 9.338,00 |
| 06.02.2026 | 37,85 | 38,10 | 37,45 | 38,08 | 0,74% | 5.390,00 |
| 05.02.2026 | 38,29 | 38,31 | 37,75 | 37,80 | -1,20% | 7.424,00 |
| 04.02.2026 | 37,73 | 38,40 | 37,60 | 38,26 | 1,59% | 2.610,00 |
| 03.02.2026 | 37,77 | 37,96 | 37,12 | 37,66 | -0,05% | 10.180,00 |
| 02.02.2026 | 36,43 | 37,90 | 36,11 | 37,68 | 3,04% | 13.307,00 |
| 30.01.2026 | 37,53 | 37,53 | 36,41 | 36,57 | -2,27% | 6.520,00 |
| 29.01.2026 | 37,59 | 37,84 | 37,24 | 37,42 | -0,43% | 15.305,00 |
| 28.01.2026 | 38,38 | 38,44 | 37,30 | 37,58 | -1,88% | 9.120,00 |
| 27.01.2026 | 38,76 | 38,81 | 38,22 | 38,30 | -1,03% | 9.085,00 |
| 26.01.2026 | 39,12 | 39,20 | 38,10 | 38,70 | -0,92% | 3.860,00 |
| 23.01.2026 | 38,09 | 39,35 | 37,82 | 39,06 | 2,63% | - |
| 22.01.2026 | 38,11 | 38,44 | 37,86 | 38,06 | -0,05% | 2.900,00 |
| 21.01.2026 | 37,74 | 38,12 | 37,58 | 38,08 | 1,03% | 18.686,00 |
| 20.01.2026 | 38,31 | 38,46 | 37,62 | 37,69 | -2,00% | 4.415,00 |
| 19.01.2026 | 39,13 | 39,28 | 38,43 | 38,46 | -2,93% | 6.243,00 |
| 16.01.2026 | 39,94 | 40,07 | 39,38 | 39,62 | -0,45% | 14.568,00 |
| 15.01.2026 | 39,54 | 40,04 | 39,36 | 39,80 | 0,76% | 18.392,00 |
| 14.01.2026 | 39,58 | 39,96 | 39,40 | 39,50 | -0,20% | 5.627,00 |
| 13.01.2026 | 39,19 | 40,10 | 39,11 | 39,58 | 3,50% | 18.790,00 |
| 12.01.2026 | 38,12 | 38,38 | 37,82 | 38,24 | 0,31% | 6.400,00 |
| 09.01.2026 | 37,89 | 38,32 | 37,81 | 38,12 | 0,74% | 6.750,00 |
| 08.01.2026 | 38,09 | 38,38 | 37,64 | 37,84 | -1,20% | 17.995,00 |
| 07.01.2026 | 38,57 | 38,74 | 37,84 | 38,30 | -0,67% | 13.084,00 |
| 06.01.2026 | 38,45 | 38,58 | 37,54 | 38,56 | 0,68% | - |
| 05.01.2026 | 38,34 | 38,78 | 37,78 | 38,30 | 0,37% | 5.230,00 |
| 02.01.2026 | 38,22 | 38,50 | 37,88 | 38,16 | -0,21% | 3.060,00 |
| 30.12.2025 | 38,00 | 38,26 | 37,96 | 38,24 | 0,68% | 3.978,00 |
| 29.12.2025 | 37,83 | 38,46 | 37,72 | 37,98 | 0,64% | 2.376,00 |
| 23.12.2025 | 38,41 | 38,42 | 37,74 | 37,74 | -0,53% | 49.130,00 |
| 22.12.2025 | 37,60 | 38,16 | 37,59 | 37,94 | 0,88% | 22.789,00 |
| 19.12.2025 | 37,91 | 37,91 | 37,12 | 37,61 | -0,40% | 7.734,00 |
| 18.12.2025 | 37,90 | 38,02 | 37,56 | 37,76 | -0,05% | 6.250,00 |
| 17.12.2025 | 38,43 | 38,64 | 37,68 | 37,78 | -1,36% | 6.477,00 |
| 16.12.2025 | 38,94 | 39,04 | 38,16 | 38,30 | -2,02% | 17.281,00 |
| 15.12.2025 | 38,25 | 39,14 | 38,23 | 39,09 | 1,64% | 3.600,00 |
| 12.12.2025 | 38,71 | 38,90 | 38,44 | 38,46 | -0,31% | 14.100,00 |
| 11.12.2025 | 37,37 | 38,70 | 37,35 | 38,58 | 2,99% | 2.600,00 |
| 10.12.2025 | 37,51 | 37,60 | 37,02 | 37,46 | -0,19% | 7.996,00 |
| 09.12.2025 | 37,86 | 37,89 | 37,40 | 37,53 | -0,45% | 12.035,00 |
| 08.12.2025 | 38,33 | 38,45 | 37,62 | 37,70 | -1,69% | 38.500,00 |
| 05.12.2025 | 38,03 | 38,40 | 37,86 | 38,35 | 1,24% | 8.260,00 |
| 04.12.2025 | 37,69 | 38,08 | 37,42 | 37,88 | 0,80% | 24.050,00 |
| 03.12.2025 | 38,08 | 38,16 | 37,53 | 37,58 | -0,90% | - |
| 02.12.2025 | 38,68 | 38,77 | 37,83 | 37,92 | -1,71% | 17.908,00 |
| 01.12.2025 | 39,22 | 39,25 | 38,44 | 38,58 | -1,68% | - |
| 28.11.2025 | 39,58 | 39,67 | 39,22 | 39,24 | -0,61% | 11.500,00 |
| 27.11.2025 | 39,59 | 39,76 | 39,22 | 39,48 | -0,10% | 13.500,00 |
| 26.11.2025 | 39,79 | 39,90 | 39,36 | 39,52 | -0,35% | - |
| 25.11.2025 | 38,88 | 39,75 | 38,53 | 39,66 | 2,11% | 14.689,00 |
| 24.11.2025 | 38,70 | 38,98 | 38,54 | 38,84 | 0,83% | 5.455,00 |
| 21.11.2025 | 38,05 | 38,72 | 37,68 | 38,52 | 1,16% | 4.452,00 |
| 20.11.2025 | 38,38 | 38,53 | 37,87 | 38,08 | -0,26% | 4.996,00 |
| 19.11.2025 | 37,97 | 38,50 | 37,54 | 38,18 | 1,11% | 21.500,00 |
| 18.11.2025 | 38,26 | 38,50 | 37,54 | 37,76 | -1,31% | 24.742,00 |
| 17.11.2025 | 39,01 | 39,12 | 38,22 | 38,26 | -1,70% | 67.410,00 |
| 14.11.2025 | 39,88 | 39,88 | 38,85 | 38,92 | -2,01% | 13.955,00 |
| 13.11.2025 | 39,68 | 40,04 | 39,60 | 39,72 | 0,51% | 3.300,00 |
| 12.11.2025 | 39,66 | 40,00 | 39,32 | 39,52 | -0,05% | - |
| 11.11.2025 | 39,22 | 39,66 | 38,90 | 39,54 | 1,02% | 23.000,00 |
| 10.11.2025 | 39,02 | 39,41 | 38,94 | 39,14 | 0,51% | 3.890,00 |
| 07.11.2025 | 38,43 | 39,05 | 38,34 | 38,94 | 1,49% | 7.280,00 |
| 06.11.2025 | 38,46 | 38,68 | 38,35 | 38,37 | -0,23% | 7.445,00 |
| 05.11.2025 | 38,32 | 38,62 | 37,98 | 38,46 | 0,79% | 4.500,00 |
| 04.11.2025 | 38,83 | 38,84 | 37,94 | 38,16 | -2,43% | 6.300,00 |
| 03.11.2025 | 38,89 | 40,04 | 38,52 | 39,11 | 1,11% | 2.152,00 |
| 31.10.2025 | 39,95 | 42,82 | 38,68 | 38,68 | 1,20% | 20.044,00 |
| 30.10.2025 | 38,57 | 38,68 | 38,22 | 38,22 | -0,86% | 3.320,00 |
| 29.10.2025 | 39,04 | 39,40 | 38,47 | 38,55 | -1,05% | 12.800,00 |
| 28.10.2025 | 39,12 | 39,38 | 38,94 | 38,96 | -0,41% | 3.300,00 |
| 27.10.2025 | 40,10 | 40,15 | 38,93 | 39,12 | -1,81% | 16.446,00 |
| 24.10.2025 | 39,91 | 40,10 | 39,38 | 39,84 | 0,40% | - |
| 23.10.2025 | 39,50 | 39,81 | 39,30 | 39,68 | 0,76% | 2.210,00 |
| 22.10.2025 | 39,53 | 39,60 | 39,12 | 39,38 | -0,20% | 5.450,00 |
| 21.10.2025 | 39,85 | 39,92 | 39,46 | 39,46 | -0,80% | 7.520,00 |
| 20.10.2025 | 40,10 | 40,19 | 39,22 | 39,78 | -0,35% | 18.938,00 |
| 17.10.2025 | 39,51 | 40,05 | 39,44 | 39,92 | 0,96% | 5.166,00 |
| 16.10.2025 | 38,86 | 39,94 | 38,82 | 39,54 | 2,17% | 6.771,00 |
| 15.10.2025 | 38,79 | 39,22 | 38,69 | 38,70 | 0,21% | 4.710,00 |
| 14.10.2025 | 38,35 | 38,82 | 38,08 | 38,62 | 0,57% | 11.950,00 |
| 13.10.2025 | 38,04 | 38,88 | 37,96 | 38,40 | 1,00% | 7.400,00 |
| 10.10.2025 | 38,77 | 38,88 | 37,93 | 38,02 | -1,25% | 400,00 |
| 09.10.2025 | 39,00 | 39,16 | 38,36 | 38,50 | -0,98% | 13.430,00 |
| 08.10.2025 | 38,33 | 39,07 | 38,12 | 38,88 | 1,83% | 6.054,00 |
| 07.10.2025 | 38,36 | 38,87 | 38,06 | 38,18 | -0,21% | 12.764,00 |
| 06.10.2025 | 38,53 | 38,67 | 37,86 | 38,26 | -0,65% | 729,00 |
| 03.10.2025 | 38,68 | 39,04 | 38,18 | 38,51 | 0,23% | 16.400,00 |
| 02.10.2025 | 38,33 | 38,82 | 38,30 | 38,42 | 0,47% | 8.250,00 |
| 01.10.2025 | 38,08 | 38,34 | 37,69 | 38,24 | 0,63% | 3.050,00 |
| 30.09.2025 | 38,23 | 38,34 | 37,84 | 38,00 | -0,31% | 12.125,00 |
| 29.09.2025 | 38,68 | 38,92 | 38,07 | 38,12 | -0,88% | 13.097,00 |