42,100€
0,14%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2024 | 42,14 | 42,20 | 41,84 | 42,10 | 0,00% | 420,00 |
| 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 |
| 02.08.2024 | 39,76 | 39,80 | 39,12 | 39,34 | -1,33% | 8.610,00 |
| 01.08.2024 | 40,06 | 40,44 | 39,80 | 39,87 | -0,80% | 12.100,00 |
| 31.07.2024 | 40,10 | 40,29 | 38,80 | 40,19 | 0,58% | - |
| 30.07.2024 | 39,05 | 40,38 | 38,17 | 39,96 | 6,45% | 6.235,00 |
| 29.07.2024 | 37,70 | 37,76 | 37,24 | 37,54 | -0,13% | 6.710,00 |
| 26.07.2024 | 37,06 | 37,61 | 36,96 | 37,59 | 1,40% | 13.017,00 |
| 25.07.2024 | 38,89 | 39,17 | 35,94 | 37,07 | -5,51% | 22.210,00 |
| 24.07.2024 | 39,24 | 39,62 | 39,06 | 39,23 | -0,43% | 5.382,00 |
| 23.07.2024 | 40,70 | 40,86 | 39,39 | 39,40 | -3,22% | 8.889,00 |
| 22.07.2024 | 40,50 | 41,01 | 40,46 | 40,71 | 0,67% | 755,00 |
| 19.07.2024 | 41,04 | 41,12 | 40,42 | 40,44 | -1,41% | 5.135,00 |
| 18.07.2024 | 41,18 | 41,58 | 41,00 | 41,02 | -0,39% | - |
| 17.07.2024 | 41,58 | 41,66 | 41,12 | 41,18 | -1,29% | 520,00 |
| 16.07.2024 | 41,37 | 41,84 | 41,26 | 41,72 | 0,46% | 800,00 |
| 15.07.2024 | 42,18 | 42,27 | 41,51 | 41,53 | -1,63% | 4.050,00 |
| 12.07.2024 | 41,96 | 42,38 | 41,95 | 42,22 | 0,62% | 2.450,00 |
| 11.07.2024 | 42,11 | 42,12 | 41,43 | 41,96 | -0,26% | 11.010,00 |
| 10.07.2024 | 41,66 | 42,07 | 41,48 | 42,07 | 0,86% | 5.955,00 |
| 09.07.2024 | 41,78 | 41,92 | 41,61 | 41,71 | -0,02% | 88,00 |
| 08.07.2024 | 41,76 | 41,98 | 41,63 | 41,72 | -0,31% | 3.708,00 |
| 05.07.2024 | 42,20 | 42,36 | 41,79 | 41,85 | -0,71% | 14.180,00 |
| 04.07.2024 | 42,06 | 42,22 | 41,98 | 42,15 | 0,26% | - |
| 03.07.2024 | 42,34 | 42,49 | 42,01 | 42,04 | -0,57% | 1.950,00 |
| 02.07.2024 | 42,37 | 42,50 | 41,84 | 42,28 | -0,17% | - |
| 01.07.2024 | 42,83 | 43,17 | 42,29 | 42,35 | -0,52% | 5.100,00 |
| 28.06.2024 | 42,82 | 42,98 | 42,47 | 42,57 | -0,68% | 1.390,00 |
| 27.06.2024 | 42,82 | 43,10 | 42,75 | 42,86 | 0,09% | 1.140,00 |
| 26.06.2024 | 43,04 | 43,18 | 42,66 | 42,82 | 0,28% | - |
| 25.06.2024 | 43,18 | 43,26 | 42,61 | 42,70 | -1,07% | 2.795,00 |
| 24.06.2024 | 43,05 | 43,62 | 42,74 | 43,16 | 0,28% | 3.712,00 |
| 21.06.2024 | 44,28 | 44,30 | 42,54 | 43,04 | -2,36% | 400,00 |
| 20.06.2024 | 43,58 | 44,24 | 43,55 | 44,08 | 1,19% | 7.405,00 |
| 19.06.2024 | 44,14 | 44,19 | 43,47 | 43,56 | -1,34% | 2.070,00 |
| 18.06.2024 | 43,97 | 44,20 | 43,78 | 44,15 | 0,39% | 3.530,00 |
| 17.06.2024 | 43,18 | 44,12 | 43,06 | 43,98 | 1,97% | 2.700,00 |
| 14.06.2024 | 44,17 | 44,32 | 43,06 | 43,13 | -2,09% | 16.275,00 |
| 13.06.2024 | 45,14 | 45,29 | 43,92 | 44,05 | -2,54% | 11.039,00 |
| 12.06.2024 | 45,34 | 45,45 | 44,97 | 45,20 | -0,09% | - |
| 11.06.2024 | 45,40 | 46,14 | 45,15 | 45,24 | -0,42% | - |
| 10.06.2024 | 45,57 | 46,00 | 44,92 | 45,43 | -0,68% | 3.000,00 |
| 07.06.2024 | 45,57 | 45,84 | 45,32 | 45,74 | 0,33% | 2.349,00 |
| 06.06.2024 | 44,95 | 45,63 | 44,94 | 45,59 | 1,09% | - |
| 05.06.2024 | 45,06 | 45,11 | 44,76 | 45,10 | 0,29% | - |
| 04.06.2024 | 44,64 | 45,08 | 44,45 | 44,97 | 0,65% | 6.000,00 |
| 03.06.2024 | 44,70 | 45,06 | 44,38 | 44,68 | 0,31% | 3.750,00 |
| 31.05.2024 | 44,56 | 44,57 | 44,02 | 44,54 | 0,13% | 9.040,00 |
| 30.05.2024 | 44,07 | 44,56 | 43,69 | 44,48 | 0,72% | - |