38,500€
0,21%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 35,16 | 35,58 | 34,76 | 35,16 | 0,17% | 6.344,00 |
| 26.03.2026 | 34,50 | 35,40 | 34,35 | 35,10 | 1,36% | 3.014,00 |
| 25.03.2026 | 34,64 | 34,92 | 34,22 | 34,63 | -0,03% | 19.806,00 |
| 24.03.2026 | 34,36 | 34,73 | 33,80 | 34,64 | -0,32% | 51.260,00 |
| 23.03.2026 | 32,43 | 35,26 | 31,88 | 34,75 | 6,46% | 15.700,00 |
| 20.03.2026 | 34,40 | 34,40 | 31,95 | 32,64 | -3,09% | 8.080,00 |
| 19.03.2026 | 34,12 | 34,33 | 33,40 | 33,68 | -1,09% | 7.897,00 |
| 18.03.2026 | 33,74 | 34,58 | 33,74 | 34,05 | 1,34% | 2.174,00 |
| 17.03.2026 | 33,38 | 33,84 | 33,16 | 33,60 | 0,30% | 2.092,00 |
| 16.03.2026 | 34,38 | 34,38 | 33,26 | 33,50 | -1,24% | 13.182,00 |
| 13.03.2026 | 34,12 | 34,36 | 33,86 | 33,92 | -0,62% | 14.856,00 |
| 12.03.2026 | 34,60 | 34,80 | 34,12 | 34,13 | -1,64% | 19.677,00 |
| 11.03.2026 | 35,10 | 35,24 | 34,50 | 34,70 | -0,97% | 16.190,00 |
| 10.03.2026 | 35,38 | 35,80 | 34,98 | 35,04 | -0,09% | 24.718,00 |
| 09.03.2026 | 34,88 | 35,23 | 34,60 | 35,07 | -1,24% | 6.603,00 |
| 06.03.2026 | 36,11 | 36,13 | 35,26 | 35,51 | -1,09% | 5.000,00 |
| 05.03.2026 | 36,99 | 37,10 | 35,30 | 35,90 | -3,26% | 6.140,00 |
| 04.03.2026 | 36,08 | 37,15 | 35,84 | 37,11 | 2,51% | 13.180,00 |
| 03.03.2026 | 36,55 | 36,62 | 35,36 | 36,20 | -1,36% | 8.240,00 |
| 02.03.2026 | 36,51 | 36,80 | 35,60 | 36,70 | -0,22% | 9.320,00 |
| 27.02.2026 | 37,24 | 37,44 | 36,63 | 36,78 | -1,39% | 4.620,00 |
| 26.02.2026 | 37,00 | 37,50 | 36,62 | 37,30 | 0,78% | 2.262,00 |
| 25.02.2026 | 36,75 | 37,04 | 36,53 | 37,01 | 0,71% | 8.542,00 |
| 24.02.2026 | 36,69 | 37,00 | 36,50 | 36,75 | 0,25% | 11.455,00 |
| 23.02.2026 | 36,96 | 37,11 | 36,58 | 36,66 | -0,97% | 3.032,00 |
| 20.02.2026 | 36,86 | 37,38 | 36,76 | 37,02 | 0,16% | 10.646,00 |
| 19.02.2026 | 36,85 | 37,48 | 36,80 | 36,96 | -0,56% | 5.175,00 |
| 18.02.2026 | 37,16 | 37,38 | 36,48 | 37,17 | 0,08% | 8.615,00 |
| 17.02.2026 | 37,06 | 37,36 | 36,66 | 37,14 | 0,92% | 15.425,00 |
| 16.02.2026 | 37,51 | 37,67 | 36,65 | 36,80 | -1,76% | 18.750,00 |
| 13.02.2026 | 37,55 | 37,62 | 36,97 | 37,46 | 0,16% | 7.802,00 |
| 12.02.2026 | 38,21 | 38,26 | 37,18 | 37,40 | -1,94% | 24.681,00 |
| 11.02.2026 | 38,33 | 38,34 | 37,94 | 38,14 | -0,44% | 13.150,00 |
| 10.02.2026 | 38,14 | 38,88 | 38,04 | 38,31 | 0,34% | 12.723,00 |
| 09.02.2026 | 38,13 | 38,19 | 37,66 | 38,18 | 0,26% | 9.338,00 |
| 06.02.2026 | 37,85 | 38,10 | 37,45 | 38,08 | 0,74% | 5.390,00 |
| 05.02.2026 | 38,29 | 38,31 | 37,75 | 37,80 | -1,20% | 7.424,00 |
| 04.02.2026 | 37,73 | 38,40 | 37,60 | 38,26 | 1,59% | 2.610,00 |
| 03.02.2026 | 37,77 | 37,96 | 37,12 | 37,66 | -0,05% | 10.180,00 |
| 02.02.2026 | 36,43 | 37,90 | 36,11 | 37,68 | 3,04% | 13.307,00 |
| 30.01.2026 | 37,53 | 37,53 | 36,41 | 36,57 | -2,27% | 6.520,00 |
| 29.01.2026 | 37,59 | 37,84 | 37,24 | 37,42 | -0,43% | 15.305,00 |
| 28.01.2026 | 38,38 | 38,44 | 37,30 | 37,58 | -1,88% | 9.120,00 |
| 27.01.2026 | 38,76 | 38,81 | 38,22 | 38,30 | -1,03% | 9.085,00 |
| 26.01.2026 | 39,12 | 39,20 | 38,10 | 38,70 | -0,92% | 3.860,00 |
| 23.01.2026 | 38,09 | 39,35 | 37,82 | 39,06 | 2,63% | - |
| 22.01.2026 | 38,11 | 38,44 | 37,86 | 38,06 | -0,05% | 2.900,00 |
| 21.01.2026 | 37,74 | 38,12 | 37,58 | 38,08 | 1,03% | 18.686,00 |
| 20.01.2026 | 38,31 | 38,46 | 37,62 | 37,69 | -2,00% | 4.415,00 |
| 19.01.2026 | 39,13 | 39,28 | 38,43 | 38,46 | -2,93% | 6.243,00 |
| 16.01.2026 | 39,94 | 40,07 | 39,38 | 39,62 | -0,45% | 14.568,00 |
| 15.01.2026 | 39,54 | 40,04 | 39,36 | 39,80 | 0,76% | 18.392,00 |
| 14.01.2026 | 39,58 | 39,96 | 39,40 | 39,50 | -0,20% | 5.627,00 |
| 13.01.2026 | 39,19 | 40,10 | 39,11 | 39,58 | 3,50% | 18.790,00 |
| 12.01.2026 | 38,12 | 38,38 | 37,82 | 38,24 | 0,31% | 6.400,00 |
| 09.01.2026 | 37,89 | 38,32 | 37,81 | 38,12 | 0,74% | 6.750,00 |
| 08.01.2026 | 38,09 | 38,38 | 37,64 | 37,84 | -1,20% | 17.995,00 |
| 07.01.2026 | 38,57 | 38,74 | 37,84 | 38,30 | -0,67% | 13.084,00 |
| 06.01.2026 | 38,45 | 38,58 | 37,54 | 38,56 | 0,68% | - |
| 05.01.2026 | 38,34 | 38,78 | 37,78 | 38,30 | 0,37% | 5.230,00 |
| 02.01.2026 | 38,22 | 38,50 | 37,88 | 38,16 | -0,21% | 3.060,00 |
| 30.12.2025 | 38,00 | 38,26 | 37,96 | 38,24 | 0,68% | 3.978,00 |
| 29.12.2025 | 37,83 | 38,46 | 37,72 | 37,98 | 0,64% | 2.376,00 |
| 23.12.2025 | 38,41 | 38,42 | 37,74 | 37,74 | -0,53% | 49.130,00 |
| 22.12.2025 | 37,60 | 38,16 | 37,59 | 37,94 | 0,88% | 22.789,00 |
| 19.12.2025 | 37,91 | 37,91 | 37,12 | 37,61 | -0,40% | 7.734,00 |
| 18.12.2025 | 37,90 | 38,02 | 37,56 | 37,76 | -0,05% | 6.250,00 |
| 17.12.2025 | 38,43 | 38,64 | 37,68 | 37,78 | -1,36% | 6.477,00 |
| 16.12.2025 | 38,94 | 39,04 | 38,16 | 38,30 | -2,02% | 17.281,00 |
| 15.12.2025 | 38,25 | 39,14 | 38,23 | 39,09 | 1,64% | 3.600,00 |
| 12.12.2025 | 38,71 | 38,90 | 38,44 | 38,46 | -0,31% | 14.100,00 |
| 11.12.2025 | 37,37 | 38,70 | 37,35 | 38,58 | 2,99% | 2.600,00 |
| 10.12.2025 | 37,51 | 37,60 | 37,02 | 37,46 | -0,19% | 7.996,00 |
| 09.12.2025 | 37,86 | 37,89 | 37,40 | 37,53 | -0,45% | 12.035,00 |
| 08.12.2025 | 38,33 | 38,45 | 37,62 | 37,70 | -1,69% | 38.500,00 |
| 05.12.2025 | 38,03 | 38,40 | 37,86 | 38,35 | 1,24% | 8.260,00 |
| 04.12.2025 | 37,69 | 38,08 | 37,42 | 37,88 | 0,80% | 24.050,00 |
| 03.12.2025 | 38,08 | 38,16 | 37,53 | 37,58 | -0,90% | - |
| 02.12.2025 | 38,68 | 38,77 | 37,83 | 37,92 | -1,71% | 17.908,00 |
| 01.12.2025 | 39,22 | 39,25 | 38,44 | 38,58 | -1,68% | - |
| 28.11.2025 | 39,58 | 39,67 | 39,22 | 39,24 | -0,61% | 11.500,00 |
| 27.11.2025 | 39,59 | 39,76 | 39,22 | 39,48 | -0,10% | 13.500,00 |
| 26.11.2025 | 39,79 | 39,90 | 39,36 | 39,52 | -0,35% | - |
| 25.11.2025 | 38,88 | 39,75 | 38,53 | 39,66 | 2,11% | 14.689,00 |
| 24.11.2025 | 38,70 | 38,98 | 38,54 | 38,84 | 0,83% | 5.455,00 |
| 21.11.2025 | 38,05 | 38,72 | 37,68 | 38,52 | 1,16% | 4.452,00 |