31,250€
1,05%
Echtzeit-Aktienkurs FUCHS SE NA ST O.N.
Bid:
Ask:
Aktienkurse zur FUCHS SE NA ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 30,83 | 32,53 | 30,83 | 31,28 | 1,13% | - |
| 02.09.2025 | 31,83 | 33,10 | 30,83 | 30,93 | -2,68% | 1.902,00 |
| 01.09.2025 | 31,83 | 32,00 | 31,70 | 31,78 | 0,00% | - |
| 29.08.2025 | 31,73 | 32,08 | 31,63 | 31,78 | 0,16% | 1.000,00 |
| 28.08.2025 | 31,73 | 32,30 | 31,68 | 31,73 | 0,16% | 443,00 |
| 27.08.2025 | 31,93 | 32,03 | 31,50 | 31,68 | -0,78% | 500,00 |
| 26.08.2025 | 32,28 | 32,43 | 31,78 | 31,93 | -1,01% | 26,00 |
| 25.08.2025 | 32,55 | 32,78 | 32,20 | 32,25 | -0,92% | - |
| 22.08.2025 | 32,38 | 32,63 | 32,23 | 32,55 | 0,62% | 204,00 |
| 21.08.2025 | 32,20 | 32,58 | 32,05 | 32,35 | 0,39% | 189,00 |
| 20.08.2025 | 31,83 | 32,38 | 31,60 | 32,23 | 1,26% | 266,00 |
| 19.08.2025 | 31,53 | 31,90 | 31,35 | 31,83 | 1,03% | 554,00 |
| 18.08.2025 | 31,58 | 31,65 | 31,18 | 31,50 | -0,24% | 550,00 |
| 15.08.2025 | 31,08 | 32,55 | 31,08 | 31,58 | 1,45% | 100,00 |
| 14.08.2025 | 30,78 | 31,48 | 30,68 | 31,13 | 1,06% | 2.000,00 |
| 13.08.2025 | 30,78 | 30,88 | 30,45 | 30,80 | 0,08% | 534,00 |
| 12.08.2025 | 31,30 | 31,43 | 30,65 | 30,78 | -1,68% | 701,00 |
| 11.08.2025 | 31,63 | 31,65 | 30,90 | 31,30 | -1,03% | 1.139,00 |
| 08.08.2025 | 31,58 | 31,65 | 31,20 | 31,63 | 0,32% | 2.000,00 |
| 07.08.2025 | 30,53 | 31,68 | 30,53 | 31,53 | 3,11% | 450,00 |
| 06.08.2025 | 30,98 | 31,05 | 30,45 | 30,58 | -0,97% | 305,00 |
| 05.08.2025 | 30,58 | 30,98 | 30,58 | 30,88 | 0,98% | 1.169,00 |
| 04.08.2025 | 30,90 | 31,08 | 30,45 | 30,58 | -1,05% | 3.046,00 |
| 01.08.2025 | 31,03 | 31,05 | 30,78 | 30,90 | -0,40% | 261,00 |
| 31.07.2025 | 31,20 | 31,58 | 30,85 | 31,03 | -0,56% | 3.312,00 |
| 30.07.2025 | 31,58 | 31,78 | 31,15 | 31,20 | -1,34% | 235,00 |
| 29.07.2025 | 32,13 | 32,25 | 31,55 | 31,63 | -1,56% | 524,00 |
| 28.07.2025 | 32,68 | 33,15 | 31,98 | 32,13 | -1,83% | 300,00 |
| 25.07.2025 | 32,83 | 33,10 | 32,45 | 32,73 | -0,38% | 419,00 |
| 24.07.2025 | 33,05 | 33,20 | 32,78 | 32,85 | -0,61% | 100,00 |
| 23.07.2025 | 32,63 | 33,08 | 32,60 | 33,05 | 1,38% | 74,00 |
| 22.07.2025 | 32,50 | 32,83 | 32,45 | 32,60 | 0,23% | 1.898,00 |
| 21.07.2025 | 32,18 | 32,98 | 32,18 | 32,53 | 1,17% | 1.820,00 |
| 18.07.2025 | 32,08 | 32,63 | 31,75 | 32,15 | 0,63% | 2.986,00 |
| 17.07.2025 | 31,88 | 32,48 | 31,43 | 31,95 | 0,55% | 1.493,00 |
| 16.07.2025 | 33,75 | 33,98 | 0,00 | 31,78 | -5,85% | 8.079,00 |
| 15.07.2025 | 35,58 | 36,00 | 33,58 | 33,75 | -5,00% | 140,00 |
| 14.07.2025 | 35,95 | 36,15 | 35,38 | 35,53 | -1,93% | 2,00 |
| 11.07.2025 | 36,93 | 37,40 | 36,13 | 36,23 | -1,90% | - |
| 10.07.2025 | 36,90 | 37,25 | 36,40 | 36,93 | 0,14% | 250,00 |
| 09.07.2025 | 36,63 | 36,88 | 36,30 | 36,88 | 0,61% | 244,00 |
| 08.07.2025 | 36,38 | 36,78 | 36,08 | 36,65 | 0,62% | 45,00 |
| 07.07.2025 | 36,08 | 36,50 | 35,98 | 36,43 | 0,76% | - |
| 04.07.2025 | 36,23 | 36,35 | 35,95 | 36,15 | -0,07% | 289,00 |
| 03.07.2025 | 36,23 | 36,70 | 36,10 | 36,18 | 0,28% | 75,00 |
| 02.07.2025 | 35,08 | 36,23 | 35,08 | 36,08 | 2,78% | 350,00 |
| 01.07.2025 | 35,23 | 35,55 | 34,65 | 35,10 | -0,35% | - |
| 30.06.2025 | 35,78 | 35,90 | 35,15 | 35,23 | -1,40% | - |
| 27.06.2025 | 35,70 | 35,83 | 35,30 | 35,73 | 0,28% | - |
| 26.06.2025 | 34,18 | 35,73 | 34,15 | 35,63 | 4,17% | - |
| 25.06.2025 | 34,80 | 34,83 | 34,00 | 34,20 | -1,51% | - |
| 24.06.2025 | 34,35 | 35,05 | 33,63 | 34,73 | 1,76% | 300,00 |
| 23.06.2025 | 34,53 | 34,73 | 33,83 | 34,13 | -1,16% | 1.037,00 |
| 20.06.2025 | 34,63 | 34,93 | 34,48 | 34,53 | 0,00% | - |
| 19.06.2025 | 34,78 | 34,95 | 34,35 | 34,53 | -0,79% | - |
| 18.06.2025 | 35,23 | 35,35 | 34,73 | 34,80 | -1,21% | - |
| 17.06.2025 | 35,33 | 36,08 | 34,53 | 35,23 | -0,42% | 600,00 |
| 16.06.2025 | 34,70 | 35,68 | 34,68 | 35,38 | 2,02% | 100,00 |
| 13.06.2025 | 36,10 | 36,93 | 34,63 | 34,68 | -5,07% | 150,00 |
| 12.06.2025 | 36,43 | 36,78 | 36,30 | 36,53 | 0,27% | 231,00 |
| 11.06.2025 | 37,08 | 37,33 | 36,40 | 36,43 | -1,82% | 80,00 |
| 10.06.2025 | 36,73 | 37,18 | 36,38 | 37,10 | 1,02% | 280,00 |
| 09.06.2025 | 36,15 | 36,83 | 36,08 | 36,73 | 1,59% | 10,00 |
| 06.06.2025 | 35,95 | 36,48 | 35,88 | 36,15 | 0,42% | - |
| 05.06.2025 | 35,85 | 36,45 | 35,80 | 36,00 | 0,49% | 418,00 |
| 04.06.2025 | 35,33 | 36,08 | 35,33 | 35,83 | 1,42% | - |
| 03.06.2025 | 35,33 | 35,45 | 34,83 | 35,33 | -0,07% | 40,00 |
| 02.06.2025 | 33,53 | 35,40 | 33,20 | 35,35 | 5,29% | 1.511,00 |
| 30.05.2025 | 33,60 | 33,95 | 33,35 | 33,58 | -0,15% | - |
| 29.05.2025 | 33,48 | 33,88 | 33,48 | 33,63 | 0,45% | - |
| 28.05.2025 | 33,48 | 33,75 | 33,35 | 33,48 | -0,15% | 85,00 |
| 27.05.2025 | 33,43 | 33,65 | 33,30 | 33,53 | 0,30% | 270,00 |
| 26.05.2025 | 33,20 | 33,53 | 32,78 | 33,43 | 1,29% | - |
| 23.05.2025 | 33,28 | 33,73 | 32,73 | 33,00 | -0,83% | - |
| 22.05.2025 | 33,63 | 33,80 | 33,20 | 33,28 | -1,04% | 436,00 |
| 21.05.2025 | 33,83 | 33,93 | 33,53 | 33,63 | -0,59% | 100,00 |
| 20.05.2025 | 34,50 | 34,50 | 33,70 | 33,83 | -1,96% | 700,00 |
| 19.05.2025 | 34,13 | 34,58 | 33,93 | 34,50 | 0,95% | 1.000,00 |
| 16.05.2025 | 33,73 | 34,35 | 33,65 | 34,18 | 0,89% | 101,00 |
| 15.05.2025 | 33,93 | 34,30 | 33,73 | 33,88 | -0,15% | - |
| 14.05.2025 | 34,15 | 34,25 | 33,50 | 33,93 | -0,59% | - |
| 13.05.2025 | 33,73 | 34,15 | 33,35 | 34,13 | 1,26% | 530,00 |
| 12.05.2025 | 33,78 | 34,25 | 33,58 | 33,70 | 0,37% | 831,00 |
| 09.05.2025 | 33,43 | 33,65 | 33,33 | 33,58 | 0,37% | 245,00 |
| 08.05.2025 | 32,93 | 33,68 | 32,63 | 33,45 | -1,40% | 361,00 |
| 07.05.2025 | 33,88 | 34,15 | 33,53 | 33,93 | 0,00% | 782,00 |
| 06.05.2025 | 34,63 | 34,75 | 33,63 | 33,93 | -2,02% | 460,00 |
| 05.05.2025 | 34,33 | 34,70 | 34,08 | 34,63 | 0,65% | 1.385,00 |
| 02.05.2025 | 34,13 | 35,33 | 33,75 | 34,40 | 1,47% | 515,00 |
| 30.04.2025 | 34,28 | 34,30 | 33,03 | 33,90 | -1,09% | 1.401,00 |
| 29.04.2025 | 34,25 | 34,40 | 33,93 | 34,28 | 0,15% | 1.300,00 |
| 28.04.2025 | 34,03 | 34,55 | 33,45 | 34,23 | 0,66% | 1.307,00 |
| 25.04.2025 | 33,28 | 34,00 | 32,93 | 34,00 | 2,26% | 570,00 |
| 24.04.2025 | 32,80 | 33,25 | 32,30 | 33,25 | 1,45% | 904,00 |
| 23.04.2025 | 33,13 | 33,45 | 32,65 | 32,78 | 0,31% | 2.181,00 |
| 22.04.2025 | 31,98 | 32,75 | 31,55 | 32,68 | 1,63% | 510,00 |
| 17.04.2025 | 31,98 | 32,18 | 31,38 | 32,15 | 1,34% | 1.751,00 |
| 16.04.2025 | 32,00 | 32,10 | 31,43 | 31,73 | -1,25% | 300,00 |
| 15.04.2025 | 31,80 | 32,13 | 31,75 | 32,13 | 1,10% | 1.617,00 |
| 14.04.2025 | 31,28 | 31,90 | 31,18 | 31,78 | 1,60% | 175,00 |