34,900€
-0,92%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 35,23 | 35,55 | 34,88 | 34,88 | -0,99% | - |
| 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 |
| 11.04.2025 | 31,25 | 31,65 | 30,03 | 31,28 | 0,00% | 20,00 |
| 10.04.2025 | 31,88 | 34,08 | 30,60 | 31,28 | -2,27% | 1.150,00 |
| 09.04.2025 | 30,23 | 32,28 | 30,00 | 32,00 | 4,66% | 130,00 |
| 08.04.2025 | 30,03 | 31,13 | 30,03 | 30,58 | 1,66% | 1.767,00 |
| 07.04.2025 | 29,68 | 31,18 | 28,18 | 30,08 | -1,39% | 2.359,00 |
| 04.04.2025 | 32,13 | 33,35 | 29,85 | 30,50 | -5,06% | 10.839,00 |
| 03.04.2025 | 32,78 | 33,08 | 32,05 | 32,13 | -3,89% | 568,00 |
| 02.04.2025 | 33,53 | 33,63 | 32,90 | 33,43 | -0,37% | - |
| 01.04.2025 | 33,68 | 33,88 | 33,45 | 33,55 | -0,37% | 100,00 |
| 31.03.2025 | 34,10 | 34,10 | 33,20 | 33,68 | -1,32% | 2.604,00 |
| 28.03.2025 | 34,98 | 35,48 | 34,05 | 34,13 | -2,71% | 120,00 |
| 27.03.2025 | 35,73 | 35,73 | 35,05 | 35,08 | -1,82% | 230,00 |
| 26.03.2025 | 36,43 | 36,58 | 35,43 | 35,73 | -1,92% | 2.640,00 |
| 25.03.2025 | 36,00 | 37,95 | 35,83 | 36,43 | 1,32% | 711,00 |
| 24.03.2025 | 35,00 | 36,40 | 35,00 | 35,95 | 2,64% | 3.371,00 |
| 21.03.2025 | 36,70 | 36,78 | 33,35 | 35,03 | -4,76% | 4.854,00 |
| 20.03.2025 | 37,38 | 37,68 | 36,55 | 36,78 | -1,61% | - |
| 19.03.2025 | 37,58 | 37,75 | 37,28 | 37,38 | -0,53% | - |
| 18.03.2025 | 37,45 | 38,05 | 37,40 | 37,58 | 0,33% | 320,00 |
| 17.03.2025 | 37,33 | 37,58 | 37,13 | 37,45 | 0,47% | 525,00 |
| 14.03.2025 | 36,63 | 37,40 | 36,48 | 37,28 | 2,19% | 860,00 |
| 13.03.2025 | 36,78 | 37,03 | 36,23 | 36,48 | -1,02% | 313,00 |
| 12.03.2025 | 36,33 | 37,13 | 36,33 | 36,85 | 1,38% | 489,00 |
| 11.03.2025 | 36,90 | 37,25 | 36,13 | 36,35 | -1,42% | 2.651,00 |
| 10.03.2025 | 37,40 | 37,73 | 36,70 | 36,88 | -1,34% | 276,00 |
| 07.03.2025 | 37,93 | 37,95 | 36,65 | 37,38 | -1,39% | 210,00 |
| 06.03.2025 | 36,85 | 38,23 | 36,70 | 37,90 | 2,85% | 610,00 |
| 05.03.2025 | 36,00 | 37,35 | 35,85 | 36,85 | 2,72% | 2.268,00 |
| 04.03.2025 | 35,93 | 36,03 | 35,00 | 35,88 | 0,00% | 680,00 |
| 03.03.2025 | 35,38 | 36,18 | 35,38 | 35,88 | 1,56% | 363,00 |
| 28.02.2025 | 34,75 | 35,60 | 34,55 | 35,33 | 1,44% | 440,00 |
| 27.02.2025 | 34,78 | 35,00 | 34,25 | 34,83 | 0,14% | - |
| 26.02.2025 | 35,18 | 35,55 | 34,73 | 34,78 | -1,00% | 480,00 |
| 25.02.2025 | 35,13 | 35,20 | 34,90 | 35,13 | 0,00% | 290,00 |
| 24.02.2025 | 34,80 | 35,43 | 34,80 | 35,13 | 0,93% | 300,00 |
| 21.02.2025 | 35,35 | 35,45 | 34,50 | 34,80 | -1,49% | 537,00 |
| 20.02.2025 | 35,33 | 35,78 | 35,13 | 35,33 | -0,14% | 100,00 |
| 19.02.2025 | 36,30 | 36,38 | 35,18 | 35,38 | -2,55% | 1.624,00 |
| 18.02.2025 | 36,35 | 36,50 | 35,30 | 36,30 | 0,00% | 155,00 |
| 17.02.2025 | 35,70 | 36,40 | 35,48 | 36,30 | 1,54% | 944,00 |
| 14.02.2025 | 35,20 | 36,03 | 35,20 | 35,75 | 1,35% | 904,00 |
| 13.02.2025 | 34,10 | 35,63 | 33,85 | 35,28 | 3,67% | 2.311,00 |
| 12.02.2025 | 33,55 | 34,20 | 33,50 | 34,03 | 1,42% | 580,00 |
| 11.02.2025 | 33,93 | 34,00 | 33,53 | 33,55 | -1,03% | 1.067,00 |
| 10.02.2025 | 33,38 | 34,05 | 33,10 | 33,90 | 1,73% | 1.850,00 |
| 07.02.2025 | 33,15 | 33,55 | 33,00 | 33,33 | 0,45% | 300,00 |