39,480€
-7,24%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 42,43 | 42,67 | 39,40 | 39,54 | -6,90% | 5.185,00 |
| 03.04.2025 | 43,44 | 43,90 | 42,38 | 42,47 | -3,91% | 4.796,00 |
| 02.04.2025 | 44,25 | 44,29 | 43,50 | 44,20 | -0,14% | 13.800,00 |
| 01.04.2025 | 44,39 | 44,76 | 44,05 | 44,26 | -0,54% | 3.250,00 |
| 31.03.2025 | 44,43 | 44,76 | 43,76 | 44,50 | -1,02% | 9.920,00 |
| 28.03.2025 | 46,10 | 46,72 | 44,84 | 44,96 | -2,87% | 5.600,00 |
| 27.03.2025 | 46,57 | 47,06 | 46,10 | 46,29 | -0,62% | 10.759,00 |
| 26.03.2025 | 48,03 | 48,18 | 46,45 | 46,58 | -3,12% | 7.350,00 |
| 25.03.2025 | 47,75 | 49,44 | 47,46 | 48,08 | 2,43% | 2.170,00 |
| 24.03.2025 | 46,18 | 47,06 | 46,06 | 46,94 | 1,65% | 7.440,00 |
| 21.03.2025 | 46,97 | 47,98 | 44,06 | 46,18 | -5,97% | 4.308,00 |
| 20.03.2025 | 49,85 | 50,30 | 48,94 | 49,11 | -1,76% | - |
| 19.03.2025 | 49,92 | 50,45 | 49,56 | 49,99 | 0,16% | 6.200,00 |
| 18.03.2025 | 49,82 | 50,60 | 49,57 | 49,91 | 0,04% | 6.718,00 |
| 17.03.2025 | 49,25 | 49,94 | 49,20 | 49,89 | 0,44% | 1.315,00 |
| 14.03.2025 | 48,48 | 49,85 | 48,26 | 49,67 | 2,92% | 10.731,00 |
| 13.03.2025 | 48,81 | 49,00 | 48,02 | 48,26 | -1,69% | 10.450,00 |
| 12.03.2025 | 47,67 | 49,26 | 47,48 | 49,09 | 2,98% | 15.436,00 |
| 11.03.2025 | 48,81 | 49,42 | 47,39 | 47,67 | -1,57% | 4.750,00 |
| 10.03.2025 | 49,86 | 50,15 | 48,24 | 48,43 | -2,65% | 9.640,00 |
| 07.03.2025 | 49,98 | 50,40 | 49,02 | 49,75 | -0,80% | 4.872,00 |
| 06.03.2025 | 49,34 | 51,15 | 48,94 | 50,15 | 1,68% | 11.190,00 |
| 05.03.2025 | 47,11 | 49,90 | 46,97 | 49,32 | 5,16% | 4.714,00 |
| 04.03.2025 | 47,82 | 47,96 | 46,34 | 46,90 | -1,92% | 16.728,00 |
| 03.03.2025 | 46,80 | 48,24 | 46,44 | 47,82 | 2,27% | 2.007,00 |
| 28.02.2025 | 46,28 | 47,28 | 46,24 | 46,76 | 0,82% | 12.414,00 |
| 27.02.2025 | 46,46 | 46,66 | 46,06 | 46,38 | -0,04% | 4.500,00 |
| 26.02.2025 | 46,88 | 47,42 | 46,30 | 46,40 | -0,77% | 550,00 |
| 25.02.2025 | 46,70 | 47,00 | 46,42 | 46,76 | 0,24% | 5.684,00 |
| 24.02.2025 | 46,97 | 47,27 | 46,40 | 46,65 | 0,26% | - |
| 21.02.2025 | 47,03 | 47,30 | 46,27 | 46,53 | -1,21% | 6.340,00 |
| 20.02.2025 | 47,15 | 47,74 | 47,02 | 47,10 | 0,00% | 280,00 |
| 19.02.2025 | 48,47 | 48,64 | 47,00 | 47,10 | -2,99% | 5.537,00 |
| 18.02.2025 | 48,17 | 48,74 | 47,48 | 48,55 | 0,52% | 2.348,00 |
| 17.02.2025 | 47,92 | 48,62 | 47,30 | 48,30 | 1,05% | 12.235,00 |
| 14.02.2025 | 47,30 | 48,12 | 47,00 | 47,80 | 0,97% | 4.740,00 |
| 13.02.2025 | 45,05 | 47,58 | 45,04 | 47,34 | 5,43% | 21.010,00 |
| 12.02.2025 | 44,50 | 45,00 | 44,22 | 44,90 | 0,83% | 3.600,00 |
| 11.02.2025 | 44,86 | 44,98 | 44,41 | 44,53 | -0,82% | 5.500,00 |
| 10.02.2025 | 43,86 | 44,91 | 43,78 | 44,90 | 2,51% | 8.880,00 |
| 07.02.2025 | 44,50 | 44,59 | 43,76 | 43,80 | -1,55% | 900,00 |
| 06.02.2025 | 43,44 | 44,51 | 42,76 | 44,49 | 2,49% | 17.054,00 |
| 05.02.2025 | 42,67 | 43,42 | 42,31 | 43,41 | 1,47% | 2.155,00 |
| 04.02.2025 | 42,84 | 42,98 | 42,10 | 42,78 | -0,02% | - |
| 03.02.2025 | 43,15 | 43,39 | 42,48 | 42,79 | -2,26% | 16.400,00 |
| 31.01.2025 | 44,14 | 44,46 | 43,73 | 43,78 | -0,91% | 2.640,00 |
| 30.01.2025 | 42,60 | 44,28 | 42,60 | 44,18 | 3,18% | 15.550,00 |
| 29.01.2025 | 42,34 | 43,04 | 42,24 | 42,82 | 1,25% | 9.422,00 |
| 28.01.2025 | 41,94 | 42,32 | 41,72 | 42,29 | 0,93% | 3.550,00 |
| 27.01.2025 | 41,44 | 42,06 | 41,06 | 41,90 | 1,21% | 8.914,00 |
| 24.01.2025 | 41,52 | 41,84 | 41,34 | 41,40 | -0,29% | 4.780,00 |
| 23.01.2025 | 40,74 | 41,91 | 40,72 | 41,52 | 1,91% | 5.550,00 |
| 22.01.2025 | 40,90 | 41,12 | 40,69 | 40,74 | -0,20% | 6.168,00 |
| 21.01.2025 | 39,94 | 40,84 | 39,86 | 40,82 | 2,00% | 2.070,00 |
| 20.01.2025 | 40,59 | 40,64 | 39,84 | 40,02 | -1,45% | 1.695,00 |
| 17.01.2025 | 39,71 | 40,74 | 39,68 | 40,61 | 2,34% | 6.470,00 |
| 16.01.2025 | 39,99 | 40,14 | 39,40 | 39,68 | -0,38% | 10.400,00 |
| 15.01.2025 | 39,26 | 40,12 | 39,26 | 39,83 | 1,32% | 20.600,00 |
| 14.01.2025 | 40,22 | 40,22 | 39,01 | 39,31 | -1,65% | 5.565,00 |
| 13.01.2025 | 40,25 | 41,19 | 39,70 | 39,97 | -0,79% | 14.440,00 |
| 10.01.2025 | 42,26 | 42,36 | 39,86 | 40,29 | -4,84% | 4.122,00 |
| 09.01.2025 | 42,07 | 42,36 | 41,88 | 42,34 | 0,64% | 1.209,00 |
| 08.01.2025 | 41,82 | 42,24 | 41,78 | 42,07 | 0,48% | 575,00 |
| 07.01.2025 | 41,96 | 42,36 | 41,81 | 41,87 | -0,17% | 16.568,00 |
| 06.01.2025 | 41,71 | 42,22 | 41,58 | 41,94 | 0,87% | 2.984,00 |
| 03.01.2025 | 41,70 | 41,86 | 41,42 | 41,58 | -0,29% | 7.035,00 |
| 02.01.2025 | 41,73 | 41,98 | 41,31 | 41,70 | 0,10% | 5.654,00 |
| 30.12.2024 | 41,78 | 41,86 | 41,30 | 41,66 | -0,41% | 1.000,00 |
| 27.12.2024 | 41,91 | 42,08 | 41,68 | 41,83 | -0,26% | 3.000,00 |
| 23.12.2024 | 41,48 | 41,94 | 41,06 | 41,94 | 0,72% | - |
| 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 |