39,590€
0,48%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 39,48 | 39,82 | 39,38 | 39,61 | 0,23% | 7.578,00 |
| 18.08.2026 | 39,19 | 39,68 | 39,00 | 39,52 | 0,66% | 1.200,00 |
| 17.08.2026 | 39,01 | 39,42 | 38,96 | 39,26 | 0,10% | 12.000,00 |
| 14.08.2026 | 39,53 | 39,78 | 39,21 | 39,22 | -0,81% | 9.629,00 |
| 13.08.2026 | 39,73 | 40,00 | 39,14 | 39,54 | -0,35% | 6.255,00 |
| 12.08.2026 | 40,11 | 40,28 | 39,54 | 39,68 | -0,92% | 2.795,00 |
| 11.08.2026 | 40,02 | 40,46 | 39,82 | 40,05 | 0,07% | 3.120,00 |
| 10.08.2026 | 40,90 | 41,00 | 39,83 | 40,02 | -2,03% | 3.287,00 |
| 07.08.2026 | 40,81 | 41,51 | 40,81 | 40,85 | 0,07% | 5.242,00 |
| 06.08.2026 | 41,77 | 41,92 | 40,71 | 40,82 | -2,20% | 5.305,00 |
| 05.08.2026 | 41,27 | 41,98 | 40,88 | 41,74 | 1,26% | 9.217,00 |
| 04.08.2026 | 40,81 | 41,24 | 40,70 | 41,22 | 1,03% | 4.493,00 |
| 03.08.2026 | 40,50 | 40,92 | 39,90 | 40,80 | 1,32% | 22.523,00 |
| 31.07.2026 | 41,96 | 42,14 | 40,10 | 40,27 | -2,99% | 12.214,00 |
| 30.07.2026 | 41,34 | 42,12 | 41,19 | 41,51 | 0,41% | 11.497,00 |
| 29.07.2026 | 41,02 | 41,56 | 40,95 | 41,34 | 0,34% | 4.222,00 |
| 28.07.2026 | 40,22 | 41,40 | 40,21 | 41,20 | 2,21% | 22.194,00 |
| 27.07.2026 | 40,46 | 40,99 | 39,82 | 40,31 | -1,68% | 21.421,00 |
| 24.07.2026 | 40,13 | 41,28 | 39,55 | 41,00 | 2,19% | 1.770,00 |
| 23.07.2026 | 40,23 | 40,70 | 39,80 | 40,12 | -0,15% | 19.895,00 |
| 22.07.2026 | 39,50 | 40,76 | 39,24 | 40,18 | 1,59% | 9.450,00 |
| 21.07.2026 | 39,48 | 39,58 | 39,04 | 39,55 | 0,58% | 2.250,00 |
| 20.07.2026 | 39,92 | 39,92 | 39,10 | 39,32 | -0,86% | 11.000,00 |
| 17.07.2026 | 40,11 | 40,32 | 39,46 | 39,66 | -1,49% | 6.954,00 |
| 16.07.2026 | 39,21 | 40,34 | 39,04 | 40,26 | 2,70% | 1.240,00 |
| 15.07.2026 | 39,73 | 39,73 | 38,76 | 39,20 | -1,26% | 15.400,00 |
| 14.07.2026 | 39,20 | 40,06 | 39,04 | 39,70 | 1,25% | 30.625,00 |
| 13.07.2026 | 38,99 | 39,52 | 38,76 | 39,21 | -0,10% | 2.910,00 |
| 10.07.2026 | 39,01 | 39,42 | 38,92 | 39,25 | 0,59% | 5.926,00 |
| 09.07.2026 | 39,45 | 39,62 | 38,56 | 39,02 | -0,84% | 1.150,00 |
| 08.07.2026 | 39,45 | 39,62 | 38,78 | 39,35 | -0,43% | 2.550,00 |
| 07.07.2026 | 39,19 | 39,86 | 39,19 | 39,52 | 0,38% | - |
| 06.07.2026 | 39,21 | 39,66 | 38,98 | 39,37 | 0,33% | 7.350,00 |
| 03.07.2026 | 38,65 | 39,26 | 38,65 | 39,24 | 0,56% | 3.224,00 |
| 02.07.2026 | 38,33 | 39,08 | 38,12 | 39,02 | 1,80% | 6.625,00 |
| 01.07.2026 | 38,33 | 38,56 | 37,56 | 38,33 | 0,03% | 20.360,00 |
| 30.06.2026 | 38,30 | 38,62 | 38,24 | 38,32 | 0,10% | 500,00 |
| 29.06.2026 | 38,95 | 39,06 | 38,24 | 38,28 | -1,31% | 11.192,00 |
| 26.06.2026 | 39,05 | 39,44 | 38,79 | 38,79 | -1,27% | 1.600,00 |
| 25.06.2026 | 39,61 | 39,76 | 39,21 | 39,29 | -0,63% | 11.500,00 |
| 24.06.2026 | 39,35 | 39,83 | 39,10 | 39,54 | 0,30% | 4.000,00 |
| 23.06.2026 | 39,07 | 39,52 | 38,60 | 39,42 | 0,51% | 3.928,00 |
| 22.06.2026 | 39,73 | 39,79 | 38,99 | 39,22 | -1,21% | 1.166,00 |
| 19.06.2026 | 39,38 | 39,96 | 39,22 | 39,70 | 0,58% | - |
| 18.06.2026 | 39,37 | 39,52 | 38,67 | 39,47 | 0,53% | 3.622,00 |
| 17.06.2026 | 39,17 | 39,49 | 39,08 | 39,26 | 0,56% | 15.100,00 |
| 16.06.2026 | 39,27 | 39,54 | 38,96 | 39,04 | -0,48% | 6.232,00 |
| 15.06.2026 | 39,82 | 40,48 | 39,19 | 39,23 | -1,26% | 12.268,00 |
| 12.06.2026 | 38,96 | 39,73 | 38,82 | 39,73 | 1,87% | 26.383,00 |
| 11.06.2026 | 38,82 | 39,07 | 38,50 | 39,00 | 0,75% | 11.184,00 |
| 10.06.2026 | 38,67 | 39,58 | 38,64 | 38,71 | 0,03% | 5.084,00 |
| 09.06.2026 | 38,82 | 39,16 | 38,39 | 38,70 | -0,26% | 7.250,00 |
| 08.06.2026 | 38,31 | 38,98 | 38,08 | 38,80 | 0,99% | 21.836,00 |
| 05.06.2026 | 38,77 | 39,26 | 38,31 | 38,42 | -1,36% | 600,00 |
| 04.06.2026 | 39,31 | 39,56 | 38,80 | 38,95 | -1,07% | 5.186,00 |
| 03.06.2026 | 39,34 | 39,53 | 39,04 | 39,37 | -0,28% | 8.662,00 |
| 02.06.2026 | 39,48 | 39,72 | 39,20 | 39,48 | 0,23% | 16.140,00 |
| 01.06.2026 | 39,36 | 39,68 | 39,08 | 39,39 | 0,33% | 7.938,00 |
| 29.05.2026 | 39,42 | 39,76 | 39,15 | 39,26 | -0,41% | 16.262,00 |
| 28.05.2026 | 38,20 | 39,48 | 38,14 | 39,42 | 2,63% | 6.900,00 |
| 27.05.2026 | 37,41 | 38,66 | 37,37 | 38,41 | 2,65% | 34.624,00 |
| 26.05.2026 | 37,57 | 37,86 | 37,25 | 37,42 | -0,61% | 7.925,00 |
| 25.05.2026 | 37,73 | 37,77 | 37,37 | 37,65 | 0,48% | 4.314,00 |
| 22.05.2026 | 37,28 | 37,66 | 36,98 | 37,47 | 0,56% | 10.398,00 |
| 21.05.2026 | 36,89 | 37,31 | 36,76 | 37,26 | 0,76% | 10.064,00 |
| 20.05.2026 | 36,64 | 37,22 | 36,50 | 36,98 | 0,82% | - |
| 19.05.2026 | 36,66 | 36,92 | 36,40 | 36,68 | -0,14% | 9.228,00 |
| 18.05.2026 | 36,21 | 36,90 | 36,16 | 36,73 | -0,14% | - |
| 15.05.2026 | 36,95 | 37,34 | 36,68 | 36,78 | -0,84% | 16.960,00 |
| 14.05.2026 | 37,12 | 37,46 | 36,98 | 37,09 | -0,35% | 19.176,00 |
| 13.05.2026 | 37,62 | 37,87 | 36,74 | 37,22 | -0,75% | 9.215,00 |
| 12.05.2026 | 37,62 | 37,91 | 37,26 | 37,50 | -0,64% | 5.195,00 |
| 11.05.2026 | 37,38 | 37,89 | 37,01 | 37,74 | 1,40% | 9.511,00 |
| 08.05.2026 | 38,22 | 38,29 | 37,13 | 37,22 | -1,95% | 23.647,00 |
| 07.05.2026 | 38,63 | 38,92 | 37,92 | 37,96 | -4,77% | 3.350,00 |
| 06.05.2026 | 39,57 | 40,38 | 39,48 | 39,86 | 1,32% | 2.786,00 |
| 05.05.2026 | 39,58 | 40,12 | 39,28 | 39,34 | -0,41% | 12.038,00 |
| 04.05.2026 | 40,60 | 40,62 | 39,46 | 39,50 | -1,72% | 5.920,00 |
| 30.04.2026 | 40,95 | 41,00 | 40,00 | 40,19 | -2,31% | 20.894,00 |
| 29.04.2026 | 39,63 | 41,37 | 39,41 | 41,14 | 2,44% | 17.803,00 |
| 28.04.2026 | 37,55 | 40,42 | 37,36 | 40,16 | 7,15% | 40.780,00 |
| 27.04.2026 | 38,27 | 38,29 | 37,34 | 37,48 | -1,63% | 9.441,00 |
| 24.04.2026 | 38,35 | 38,59 | 37,74 | 38,10 | 1,28% | 846,00 |
| 23.04.2026 | 37,92 | 38,20 | 37,55 | 37,62 | -1,21% | - |
| 22.04.2026 | 38,60 | 38,82 | 37,94 | 38,08 | -0,78% | 15.490,00 |
| 21.04.2026 | 38,50 | 38,80 | 38,37 | 38,38 | -0,31% | 10.623,00 |
| 20.04.2026 | 38,47 | 38,68 | 38,26 | 38,50 | -0,21% | 8.997,00 |
| 17.04.2026 | 38,15 | 38,82 | 38,07 | 38,58 | 1,13% | 3.900,00 |
| 16.04.2026 | 37,40 | 38,54 | 37,28 | 38,15 | 1,30% | 4.530,00 |
| 15.04.2026 | 37,76 | 38,10 | 37,55 | 37,66 | -0,34% | 6.730,00 |
| 14.04.2026 | 38,20 | 38,76 | 37,76 | 37,79 | -1,25% | 31.494,00 |
| 13.04.2026 | 37,85 | 38,27 | 37,82 | 38,27 | 0,16% | 6.722,00 |
| 10.04.2026 | 37,63 | 38,71 | 37,38 | 38,21 | 1,54% | 8.475,00 |
| 09.04.2026 | 37,39 | 37,76 | 37,25 | 37,63 | 0,24% | 13.978,00 |
| 08.04.2026 | 37,54 | 37,83 | 37,20 | 37,54 | 1,90% | 5.225,00 |
| 07.04.2026 | 36,37 | 37,04 | 36,03 | 36,84 | 1,15% | 3.434,00 |
| 02.04.2026 | 34,89 | 36,53 | 34,89 | 36,42 | 0,25% | 33.572,00 |
| 01.04.2026 | 36,68 | 36,88 | 35,91 | 36,33 | -0,41% | 6.600,00 |
| 31.03.2026 | 35,93 | 36,62 | 34,58 | 36,48 | 0,86% | 9.695,00 |
| 30.03.2026 | 35,32 | 36,47 | 35,16 | 36,17 | 2,87% | 20.686,00 |