41,560€
0,92%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,09 | 41,78 | 40,57 | 41,64 | 1,04% | 8.792,00 |
| 19.12.2024 | 40,97 | 41,40 | 40,91 | 41,21 | 0,34% | 14.400,00 |
| 18.12.2024 | 41,14 | 41,52 | 40,97 | 41,07 | -0,36% | 7.846,00 |
| 17.12.2024 | 41,97 | 42,02 | 41,19 | 41,22 | -2,02% | 5.076,00 |
| 16.12.2024 | 42,22 | 42,40 | 41,34 | 42,07 | -0,47% | 10.910,00 |
| 13.12.2024 | 42,66 | 42,70 | 42,12 | 42,27 | -0,77% | 1.225,00 |
| 12.12.2024 | 42,72 | 43,02 | 42,52 | 42,60 | -0,51% | 6.635,00 |
| 11.12.2024 | 43,59 | 43,71 | 42,73 | 42,82 | -1,90% | 5.600,00 |
| 10.12.2024 | 43,34 | 44,03 | 43,32 | 43,65 | 0,60% | 3.080,00 |
| 09.12.2024 | 43,30 | 43,75 | 42,94 | 43,39 | 0,00% | 18.100,00 |
| 06.12.2024 | 42,41 | 43,40 | 42,32 | 43,39 | 2,41% | 4.149,00 |
| 05.12.2024 | 42,32 | 42,82 | 42,01 | 42,37 | 0,45% | 6.950,00 |
| 04.12.2024 | 41,93 | 42,52 | 41,69 | 42,18 | 0,72% | 3.195,00 |
| 03.12.2024 | 43,06 | 43,13 | 41,87 | 41,88 | -2,67% | 3.721,00 |
| 02.12.2024 | 42,33 | 43,14 | 42,20 | 43,03 | 1,25% | 2.300,00 |
| 29.11.2024 | 42,60 | 42,62 | 42,10 | 42,50 | -0,30% | - |
| 28.11.2024 | 43,88 | 43,98 | 42,60 | 42,63 | -2,83% | 8.984,00 |
| 27.11.2024 | 42,75 | 43,89 | 42,66 | 43,87 | 2,55% | - |
| 26.11.2024 | 43,40 | 43,76 | 42,67 | 42,78 | -1,72% | 345,00 |
| 25.11.2024 | 43,94 | 44,20 | 42,92 | 43,53 | -1,16% | 16.346,00 |
| 22.11.2024 | 43,98 | 44,57 | 43,82 | 44,04 | 0,32% | 1.856,00 |
| 21.11.2024 | 43,98 | 44,18 | 43,48 | 43,90 | -0,39% | 3.500,00 |
| 20.11.2024 | 43,52 | 44,22 | 43,29 | 44,07 | 1,57% | 870,00 |
| 19.11.2024 | 43,56 | 43,74 | 42,48 | 43,39 | -0,02% | 7.600,00 |
| 18.11.2024 | 44,58 | 44,77 | 43,37 | 43,40 | -2,73% | 2.160,00 |
| 15.11.2024 | 44,45 | 44,84 | 44,10 | 44,62 | 0,04% | - |
| 14.11.2024 | 44,48 | 44,76 | 44,32 | 44,60 | 0,02% | - |
| 13.11.2024 | 44,29 | 44,67 | 43,90 | 44,59 | 0,31% | 7.090,00 |
| 12.11.2024 | 44,67 | 45,18 | 44,26 | 44,45 | -1,05% | 3.000,00 |
| 11.11.2024 | 44,53 | 45,36 | 44,53 | 44,92 | 0,90% | 6.817,00 |
| 08.11.2024 | 44,99 | 45,37 | 44,43 | 44,52 | -1,18% | 4.220,00 |
| 07.11.2024 | 43,96 | 45,20 | 43,95 | 45,05 | 2,20% | 15.706,00 |
| 06.11.2024 | 43,80 | 44,30 | 43,56 | 44,08 | 0,55% | 10.000,00 |
| 05.11.2024 | 44,06 | 44,12 | 43,30 | 43,84 | -0,30% | 7.055,00 |
| 04.11.2024 | 43,92 | 44,24 | 43,42 | 43,97 | 0,09% | 6.375,00 |
| 01.11.2024 | 42,68 | 43,96 | 42,52 | 43,93 | 2,93% | 28.950,00 |
| 31.10.2024 | 42,14 | 43,20 | 41,98 | 42,68 | 1,02% | 520,00 |
| 30.10.2024 | 41,45 | 42,64 | 41,43 | 42,25 | 1,32% | 4.089,00 |
| 29.10.2024 | 42,19 | 42,22 | 41,66 | 41,70 | -0,95% | 5.620,00 |
| 28.10.2024 | 41,63 | 42,14 | 41,42 | 42,10 | 1,76% | 18.050,00 |
| 25.10.2024 | 41,29 | 41,62 | 41,05 | 41,37 | 0,19% | 6.721,00 |
| 24.10.2024 | 41,48 | 41,80 | 41,22 | 41,29 | -0,36% | - |
| 23.10.2024 | 42,16 | 42,30 | 41,38 | 41,44 | -1,68% | 1.801,00 |
| 22.10.2024 | 42,85 | 43,07 | 41,62 | 42,15 | -1,70% | 6.194,00 |
| 21.10.2024 | 43,21 | 43,48 | 42,62 | 42,88 | -0,99% | 5.413,00 |
| 18.10.2024 | 43,09 | 43,31 | 42,82 | 43,31 | 0,60% | 6.990,00 |
| 17.10.2024 | 42,02 | 43,26 | 42,02 | 43,05 | 2,11% | 3.780,00 |
| 16.10.2024 | 42,14 | 42,28 | 41,82 | 42,16 | 0,14% | 10.054,00 |
| 15.10.2024 | 42,41 | 42,77 | 41,94 | 42,10 | -0,82% | 17.485,00 |
| 14.10.2024 | 42,53 | 42,56 | 42,00 | 42,45 | -0,14% | 82,00 |
| 11.10.2024 | 42,30 | 42,69 | 42,20 | 42,51 | 0,50% | 8.960,00 |
| 10.10.2024 | 42,37 | 42,54 | 42,10 | 42,30 | -0,17% | 10.500,00 |
| 09.10.2024 | 42,00 | 42,40 | 41,86 | 42,37 | 1,03% | 7.378,00 |
| 08.10.2024 | 42,09 | 42,12 | 41,46 | 41,94 | -0,47% | 14.160,00 |
| 07.10.2024 | 42,07 | 42,30 | 41,76 | 42,14 | 0,02% | 4.500,00 |
| 04.10.2024 | 41,73 | 42,13 | 41,47 | 42,13 | 0,91% | 2.700,00 |
| 03.10.2024 | 42,02 | 42,20 | 41,56 | 41,75 | -1,04% | 1.026,00 |
| 02.10.2024 | 41,99 | 42,32 | 41,88 | 42,19 | 0,33% | 758,00 |
| 01.10.2024 | 43,63 | 43,82 | 42,03 | 42,05 | -3,56% | 3.150,00 |
| 30.09.2024 | 43,34 | 43,61 | 42,97 | 43,60 | 0,39% | - |
| 27.09.2024 | 42,66 | 43,58 | 42,58 | 43,43 | 1,66% | 4.905,00 |
| 26.09.2024 | 41,85 | 42,98 | 41,46 | 42,72 | 2,62% | 5.720,00 |
| 25.09.2024 | 39,50 | 41,69 | 39,50 | 41,63 | 4,76% | 3.140,00 |
| 24.09.2024 | 39,71 | 40,28 | 39,66 | 39,74 | 0,08% | 3.426,00 |
| 23.09.2024 | 39,26 | 39,94 | 39,10 | 39,71 | 1,33% | 19.400,00 |
| 20.09.2024 | 39,82 | 39,84 | 38,88 | 39,19 | -1,66% | 648,00 |
| 19.09.2024 | 39,49 | 40,39 | 39,48 | 39,85 | 1,22% | 10.434,00 |
| 18.09.2024 | 39,10 | 39,68 | 39,00 | 39,37 | 0,92% | 2.874,00 |
| 17.09.2024 | 38,68 | 39,18 | 38,60 | 39,01 | 0,91% | - |
| 16.09.2024 | 38,91 | 38,96 | 38,42 | 38,66 | -0,57% | 4.225,00 |
| 13.09.2024 | 38,68 | 38,91 | 38,18 | 38,88 | 0,62% | 1.446,00 |
| 12.09.2024 | 38,90 | 39,12 | 38,40 | 38,64 | -0,44% | 1.000,00 |
| 11.09.2024 | 38,92 | 39,42 | 38,54 | 38,81 | -0,41% | 18.150,00 |
| 10.09.2024 | 39,06 | 39,38 | 38,50 | 38,97 | -0,31% | 49.390,00 |
| 09.09.2024 | 38,67 | 39,24 | 38,48 | 39,09 | 1,30% | 4.050,00 |
| 06.09.2024 | 38,70 | 39,02 | 38,58 | 38,59 | -0,46% | - |
| 05.09.2024 | 38,69 | 38,82 | 38,04 | 38,77 | 0,28% | 4.600,00 |
| 04.09.2024 | 37,80 | 38,74 | 37,62 | 38,66 | 1,74% | 6.785,00 |
| 03.09.2024 | 38,08 | 38,48 | 37,96 | 38,00 | 0,03% | 695,00 |
| 02.09.2024 | 38,12 | 38,14 | 37,52 | 37,99 | -0,26% | - |
| 30.08.2024 | 37,70 | 38,16 | 37,60 | 38,09 | 1,09% | 1.275,00 |
| 29.08.2024 | 37,48 | 38,04 | 37,40 | 37,68 | 0,53% | 7.175,00 |
| 28.08.2024 | 38,01 | 38,16 | 37,42 | 37,48 | -1,37% | 1.060,00 |
| 27.08.2024 | 38,18 | 38,30 | 37,68 | 38,00 | -0,18% | 11.767,00 |
| 26.08.2024 | 38,27 | 38,42 | 37,90 | 38,07 | -0,86% | 15.370,00 |
| 23.08.2024 | 38,28 | 38,54 | 38,12 | 38,40 | 0,29% | 771,00 |
| 22.08.2024 | 38,52 | 38,60 | 38,12 | 38,29 | -0,67% | - |
| 21.08.2024 | 38,07 | 38,66 | 37,96 | 38,55 | 1,21% | 15.370,00 |
| 20.08.2024 | 39,20 | 39,40 | 38,05 | 38,09 | -2,78% | 1.480,00 |
| 19.08.2024 | 39,32 | 39,54 | 39,04 | 39,18 | -0,43% | 8.060,00 |
| 16.08.2024 | 39,75 | 39,94 | 39,25 | 39,35 | -0,88% | 775,00 |
| 15.08.2024 | 39,12 | 39,73 | 38,90 | 39,70 | 1,87% | - |
| 14.08.2024 | 38,84 | 38,99 | 38,68 | 38,97 | 0,44% | - |
| 13.08.2024 | 38,36 | 38,81 | 38,14 | 38,80 | 1,25% | 10.520,00 |
| 12.08.2024 | 38,65 | 38,70 | 38,00 | 38,32 | -0,73% | 3.800,00 |
| 09.08.2024 | 38,55 | 39,04 | 38,40 | 38,60 | -0,08% | 6.850,00 |
| 08.08.2024 | 38,85 | 39,04 | 38,35 | 38,63 | -0,34% | 6.832,00 |
| 07.08.2024 | 39,14 | 39,69 | 38,53 | 38,76 | -0,39% | 10.880,00 |
| 06.08.2024 | 38,76 | 39,32 | 38,46 | 38,91 | 1,81% | 1.560,00 |
| 05.08.2024 | 38,89 | 38,98 | 37,84 | 38,22 | -2,85% | 4.330,00 |