40,040€
-2,01%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 40,82 | 41,10 | 39,94 | 40,04 | -2,03% | 10.800,00 |
| 01.09.2025 | 41,09 | 41,30 | 40,74 | 40,87 | -0,17% | 7.440,00 |
| 29.08.2025 | 41,24 | 41,48 | 40,94 | 40,94 | -0,53% | 5.875,00 |
| 28.08.2025 | 41,12 | 41,96 | 41,10 | 41,16 | 0,29% | 4.620,00 |
| 27.08.2025 | 41,51 | 41,56 | 40,99 | 41,04 | -0,87% | 3.200,00 |
| 26.08.2025 | 41,83 | 42,10 | 41,40 | 41,40 | -1,22% | 11.750,00 |
| 25.08.2025 | 42,59 | 42,76 | 41,81 | 41,91 | -1,53% | 550,00 |
| 22.08.2025 | 41,95 | 42,68 | 41,77 | 42,56 | 1,38% | 2.140,00 |
| 21.08.2025 | 41,92 | 42,12 | 41,72 | 41,98 | 0,07% | 11.250,00 |
| 20.08.2025 | 41,70 | 42,16 | 41,59 | 41,95 | 0,31% | 10.800,00 |
| 19.08.2025 | 41,02 | 41,88 | 40,78 | 41,82 | 1,85% | 8.665,00 |
| 18.08.2025 | 41,26 | 41,28 | 40,79 | 41,06 | -0,39% | 4.270,00 |
| 15.08.2025 | 41,02 | 42,55 | 41,00 | 41,22 | 0,98% | 8.490,00 |
| 14.08.2025 | 40,38 | 40,94 | 40,24 | 40,82 | 0,84% | 4.176,00 |
| 13.08.2025 | 40,62 | 40,72 | 39,90 | 40,48 | -0,32% | 1.782,00 |
| 12.08.2025 | 40,50 | 40,66 | 40,12 | 40,61 | 0,47% | 719,00 |
| 11.08.2025 | 40,63 | 41,04 | 40,40 | 40,42 | -1,41% | - |
| 08.08.2025 | 40,83 | 41,14 | 40,60 | 41,00 | 0,34% | 10.691,00 |
| 07.08.2025 | 40,13 | 41,08 | 40,06 | 40,86 | 2,10% | 23.675,00 |
| 06.08.2025 | 40,51 | 40,54 | 39,90 | 40,02 | -0,79% | 2.174,00 |
| 05.08.2025 | 40,53 | 40,80 | 40,12 | 40,34 | -0,30% | 2.200,00 |
| 04.08.2025 | 40,33 | 40,59 | 40,10 | 40,46 | 0,75% | 4.748,00 |
| 01.08.2025 | 39,99 | 40,71 | 39,82 | 40,16 | 0,27% | 13.992,00 |
| 31.07.2025 | 40,90 | 41,38 | 40,02 | 40,05 | -1,84% | 6.100,00 |
| 30.07.2025 | 41,61 | 41,67 | 40,75 | 40,80 | -1,78% | 10.993,00 |
| 29.07.2025 | 41,98 | 42,08 | 41,54 | 41,54 | -0,84% | 8.760,00 |
| 28.07.2025 | 42,79 | 42,95 | 41,86 | 41,89 | -1,46% | 7.731,00 |
| 25.07.2025 | 42,77 | 42,82 | 42,12 | 42,51 | -0,56% | 13.636,00 |
| 24.07.2025 | 43,00 | 43,14 | 42,70 | 42,75 | -0,74% | 5.932,00 |
| 23.07.2025 | 42,71 | 43,34 | 42,67 | 43,07 | 0,87% | 4.035,00 |
| 22.07.2025 | 42,34 | 42,82 | 42,26 | 42,70 | 0,83% | 3.241,00 |
| 21.07.2025 | 42,41 | 43,08 | 42,33 | 42,35 | 0,28% | 9.147,00 |
| 18.07.2025 | 41,83 | 42,62 | 41,62 | 42,23 | 2,20% | 7.541,00 |
| 17.07.2025 | 41,68 | 42,20 | 41,19 | 41,32 | -0,27% | 9.194,00 |
| 16.07.2025 | 45,47 | 45,57 | 39,99 | 41,43 | -9,44% | 15.865,00 |
| 15.07.2025 | 47,45 | 47,80 | 44,50 | 45,75 | -3,52% | 7.159,00 |
| 14.07.2025 | 47,35 | 47,84 | 47,16 | 47,42 | -1,11% | 700,00 |
| 11.07.2025 | 48,84 | 48,92 | 47,80 | 47,95 | -2,02% | 3.038,00 |
| 10.07.2025 | 48,48 | 49,40 | 48,31 | 48,94 | 0,80% | 8.940,00 |
| 09.07.2025 | 48,27 | 48,70 | 47,58 | 48,55 | 0,50% | 7.795,00 |
| 08.07.2025 | 48,13 | 48,46 | 47,96 | 48,31 | 0,52% | 2.687,00 |
| 07.07.2025 | 48,31 | 48,38 | 48,00 | 48,06 | -0,23% | 3.480,00 |
| 04.07.2025 | 48,24 | 48,31 | 47,72 | 48,17 | -0,41% | 2.050,00 |
| 03.07.2025 | 48,17 | 48,63 | 47,82 | 48,37 | 0,50% | 7.800,00 |
| 02.07.2025 | 46,87 | 48,13 | 46,74 | 48,13 | 2,91% | 27.244,00 |
| 01.07.2025 | 47,18 | 47,46 | 46,12 | 46,77 | -0,74% | 4.255,00 |
| 30.06.2025 | 47,75 | 48,00 | 46,83 | 47,12 | -1,28% | 420,00 |
| 27.06.2025 | 47,67 | 47,88 | 47,08 | 47,73 | 0,27% | - |
| 26.06.2025 | 46,35 | 47,65 | 45,84 | 47,60 | 4,98% | 8.936,00 |
| 25.06.2025 | 46,17 | 46,23 | 45,10 | 45,34 | -1,99% | 328,00 |
| 24.06.2025 | 45,82 | 46,66 | 45,81 | 46,26 | 1,78% | - |
| 23.06.2025 | 45,66 | 46,26 | 45,10 | 45,45 | -1,35% | 10.800,00 |
| 20.06.2025 | 46,30 | 46,50 | 45,89 | 46,07 | 0,07% | - |
| 19.06.2025 | 46,41 | 46,76 | 45,98 | 46,04 | -1,16% | - |
| 18.06.2025 | 46,89 | 47,16 | 46,42 | 46,58 | -0,53% | - |
| 17.06.2025 | 47,22 | 47,50 | 46,66 | 46,83 | -1,01% | 805,00 |
| 16.06.2025 | 46,51 | 47,74 | 46,50 | 47,31 | 1,79% | 14.465,00 |
| 13.06.2025 | 48,25 | 48,46 | 46,39 | 46,48 | -4,89% | 10.935,00 |
| 12.06.2025 | 49,14 | 49,30 | 48,58 | 48,87 | -0,67% | 5.025,00 |
| 11.06.2025 | 49,52 | 50,05 | 49,11 | 49,20 | -1,05% | 9.608,00 |
| 10.06.2025 | 49,16 | 49,84 | 48,86 | 49,72 | 1,24% | 2.923,00 |
| 09.06.2025 | 48,53 | 49,22 | 48,22 | 49,11 | 1,05% | 14.100,00 |
| 06.06.2025 | 48,59 | 48,96 | 48,27 | 48,60 | 0,12% | 2.679,00 |
| 05.06.2025 | 48,06 | 48,72 | 47,99 | 48,54 | 1,04% | 7.150,00 |
| 04.06.2025 | 46,90 | 48,24 | 46,77 | 48,04 | 2,47% | 9.770,00 |
| 03.06.2025 | 46,65 | 46,88 | 46,24 | 46,88 | 0,41% | 4.900,00 |
| 02.06.2025 | 44,16 | 46,75 | 43,98 | 46,69 | 5,42% | 104.210,00 |
| 30.05.2025 | 44,65 | 45,00 | 44,22 | 44,29 | -0,72% | 1.650,00 |
| 29.05.2025 | 44,73 | 45,20 | 44,44 | 44,61 | 0,22% | - |
| 28.05.2025 | 44,36 | 44,84 | 44,12 | 44,51 | 0,27% | 11.840,00 |
| 27.05.2025 | 44,27 | 44,54 | 44,24 | 44,39 | 0,20% | 2.100,00 |
| 26.05.2025 | 44,10 | 44,38 | 43,88 | 44,30 | 1,56% | - |
| 23.05.2025 | 44,49 | 44,70 | 43,16 | 43,62 | -1,98% | - |
| 22.05.2025 | 44,54 | 44,88 | 44,00 | 44,50 | 0,02% | 3.700,00 |
| 21.05.2025 | 44,87 | 44,87 | 44,30 | 44,49 | -0,91% | 9.730,00 |
| 20.05.2025 | 45,45 | 45,53 | 44,52 | 44,90 | -1,49% | - |
| 19.05.2025 | 44,74 | 45,60 | 44,50 | 45,58 | 1,06% | - |
| 16.05.2025 | 44,92 | 45,32 | 44,87 | 45,10 | 0,31% | 2.869,00 |
| 15.05.2025 | 44,55 | 44,98 | 44,38 | 44,96 | 0,72% | 26.599,00 |
| 14.05.2025 | 44,74 | 44,92 | 44,28 | 44,64 | -0,20% | 8.956,00 |
| 13.05.2025 | 44,79 | 45,00 | 44,52 | 44,73 | -0,36% | 12.900,00 |
| 12.05.2025 | 44,56 | 45,44 | 44,56 | 44,89 | 1,33% | 3.200,00 |
| 09.05.2025 | 44,05 | 44,52 | 44,05 | 44,30 | 0,73% | - |
| 08.05.2025 | 43,39 | 44,37 | 43,31 | 43,98 | -1,19% | 13.200,00 |
| 07.05.2025 | 44,64 | 44,78 | 44,12 | 44,51 | -0,07% | 2.660,00 |
| 06.05.2025 | 45,41 | 45,57 | 43,52 | 44,54 | -2,07% | 13.830,00 |
| 05.05.2025 | 44,86 | 45,70 | 44,76 | 45,48 | 1,25% | 4.575,00 |
| 02.05.2025 | 44,46 | 45,90 | 44,36 | 44,92 | 1,17% | 4.300,00 |
| 30.04.2025 | 43,74 | 44,43 | 43,48 | 44,40 | -0,38% | 1.674,00 |
| 29.04.2025 | 44,24 | 44,98 | 44,14 | 44,57 | 0,59% | 13.793,00 |
| 28.04.2025 | 43,72 | 44,33 | 43,54 | 44,31 | 1,35% | 520,00 |
| 25.04.2025 | 43,12 | 43,74 | 42,96 | 43,72 | 1,44% | - |
| 24.04.2025 | 42,38 | 43,10 | 41,88 | 43,10 | 1,39% | 3.780,00 |
| 23.04.2025 | 42,61 | 43,54 | 42,26 | 42,51 | 0,43% | 15.572,00 |
| 22.04.2025 | 42,09 | 42,38 | 41,33 | 42,33 | 1,63% | 5.750,00 |
| 17.04.2025 | 41,88 | 42,07 | 41,34 | 41,65 | 0,24% | 3.650,00 |
| 16.04.2025 | 41,65 | 42,06 | 41,43 | 41,55 | -1,21% | 10.400,00 |
| 15.04.2025 | 41,73 | 42,36 | 41,72 | 42,06 | 0,67% | 5.550,00 |
| 14.04.2025 | 41,35 | 41,90 | 41,10 | 41,78 | 1,21% | 9.870,00 |
| 11.04.2025 | 41,61 | 41,82 | 39,54 | 41,28 | -0,43% | 2.838,00 |