31,275€
-0,16%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 31,25 | 31,25 | 31,23 | 31,23 | -0,32% | - |
| 15.01.2026 | 31,25 | 31,38 | 30,93 | 31,33 | 0,97% | - |
| 14.01.2026 | 31,03 | 31,25 | 31,00 | 31,03 | 0,89% | - |
| 13.01.2026 | 30,23 | 30,93 | 30,15 | 30,75 | 3,36% | 415,00 |
| 12.01.2026 | 30,15 | 30,15 | 29,40 | 29,75 | -1,33% | - |
| 09.01.2026 | 29,95 | 30,38 | 29,78 | 30,15 | 2,12% | 250,00 |
| 08.01.2026 | 29,88 | 29,90 | 29,53 | 29,53 | -1,83% | 35,00 |
| 07.01.2026 | 30,00 | 30,35 | 30,00 | 30,08 | 0,67% | - |
| 06.01.2026 | 30,10 | 30,23 | 29,88 | 29,88 | -1,16% | - |
| 05.01.2026 | 30,23 | 30,38 | 30,23 | 30,23 | 0,58% | - |
| 02.01.2026 | 30,03 | 30,05 | 29,95 | 30,05 | 1,43% | - |
| 30.12.2025 | 29,65 | 29,65 | 29,60 | 29,63 | -0,84% | - |
| 29.12.2025 | 29,75 | 29,88 | 29,55 | 29,88 | 0,17% | 250,00 |
| 23.12.2025 | 29,80 | 29,83 | 29,75 | 29,83 | 0,85% | - |
| 22.12.2025 | 29,53 | 29,70 | 29,53 | 29,58 | 0,00% | - |
| 19.12.2025 | 29,60 | 29,60 | 29,58 | 29,58 | 0,08% | - |
| 18.12.2025 | 29,60 | 29,65 | 29,48 | 29,55 | 0,00% | - |
| 17.12.2025 | 29,85 | 29,85 | 29,38 | 29,55 | -2,07% | 500,00 |
| 16.12.2025 | 30,13 | 30,18 | 30,13 | 30,18 | -0,33% | - |
| 15.12.2025 | 30,50 | 30,53 | 29,90 | 30,28 | 0,08% | - |
| 12.12.2025 | 30,25 | 30,30 | 30,25 | 30,25 | 1,94% | - |
| 11.12.2025 | 29,80 | 29,80 | 29,68 | 29,68 | 0,00% | - |
| 10.12.2025 | 29,60 | 29,68 | 29,60 | 29,68 | 0,25% | - |
| 09.12.2025 | 29,60 | 29,70 | 29,25 | 29,60 | -0,92% | 7.200,00 |
| 08.12.2025 | 30,23 | 30,28 | 29,75 | 29,88 | -0,50% | 100,00 |
| 05.12.2025 | 29,98 | 30,03 | 29,98 | 30,03 | 0,08% | - |
| 04.12.2025 | 29,63 | 30,23 | 29,40 | 30,00 | 1,44% | - |
| 03.12.2025 | 29,78 | 30,03 | 29,50 | 29,58 | -0,84% | 908,00 |
| 02.12.2025 | 30,13 | 30,30 | 29,68 | 29,83 | -1,00% | 3.635,00 |
| 01.12.2025 | 30,78 | 30,78 | 30,00 | 30,13 | -2,11% | 1.598,00 |
| 28.11.2025 | 30,88 | 31,10 | 30,43 | 30,78 | -0,16% | 2.711,00 |
| 27.11.2025 | 30,83 | 30,95 | 30,58 | 30,83 | 0,16% | 48,00 |
| 25.11.2025 | 30,48 | 30,78 | 30,45 | 30,78 | 0,98% | - |
| 24.11.2025 | 30,53 | 30,75 | 30,15 | 30,48 | 2,01% | - |
| 21.11.2025 | 30,00 | 30,08 | 29,78 | 29,88 | -0,50% | - |
| 20.11.2025 | 30,48 | 30,58 | 29,83 | 30,03 | 0,92% | 1.816,00 |
| 19.11.2025 | 29,78 | 29,80 | 29,70 | 29,75 | -0,34% | 1,00 |
| 18.11.2025 | 30,08 | 30,33 | 29,60 | 29,85 | -1,16% | 81,00 |
| 17.11.2025 | 30,63 | 30,75 | 30,15 | 30,20 | -2,34% | 263,00 |
| 14.11.2025 | 31,10 | 31,10 | 30,90 | 30,93 | -0,80% | - |
| 13.11.2025 | 31,15 | 31,18 | 31,10 | 31,18 | 0,24% | - |
| 12.11.2025 | 31,05 | 31,13 | 31,05 | 31,10 | 1,22% | - |
| 11.11.2025 | 31,00 | 31,13 | 30,63 | 30,73 | -0,57% | - |
| 10.11.2025 | 30,90 | 30,93 | 30,90 | 30,90 | 1,64% | - |
| 07.11.2025 | 30,40 | 30,65 | 30,30 | 30,40 | -0,98% | - |
| 06.11.2025 | 30,80 | 30,88 | 30,70 | 30,70 | 1,40% | - |
| 05.11.2025 | 30,28 | 30,30 | 30,25 | 30,28 | -0,98% | - |
| 04.11.2025 | 30,93 | 30,93 | 30,18 | 30,58 | -1,53% | 280,00 |
| 03.11.2025 | 30,75 | 31,35 | 30,28 | 31,05 | 0,65% | 400,00 |
| 31.10.2025 | 30,13 | 33,38 | 30,08 | 30,85 | 1,40% | 2.633,00 |
| 30.10.2025 | 30,40 | 30,43 | 30,40 | 30,43 | -0,41% | - |
| 29.10.2025 | 30,58 | 30,58 | 30,55 | 30,55 | -0,24% | - |
| 28.10.2025 | 30,58 | 30,65 | 30,38 | 30,63 | 0,08% | 47,00 |
| 27.10.2025 | 31,10 | 31,35 | 30,53 | 30,60 | -1,37% | 2.072,00 |
| 24.10.2025 | 31,13 | 31,13 | 30,90 | 31,03 | 1,22% | - |
| 23.10.2025 | 30,63 | 30,65 | 30,60 | 30,65 | 0,08% | - |
| 22.10.2025 | 30,98 | 31,03 | 30,58 | 30,63 | -2,00% | 130,00 |
| 21.10.2025 | 31,10 | 31,40 | 31,00 | 31,25 | 0,40% | - |
| 20.10.2025 | 31,45 | 31,50 | 30,73 | 31,13 | 1,72% | 504,00 |
| 17.10.2025 | 30,63 | 30,63 | 30,55 | 30,60 | 1,92% | - |
| 16.10.2025 | 29,98 | 30,03 | 29,98 | 30,03 | -0,99% | - |
| 15.10.2025 | 30,38 | 30,43 | 30,33 | 30,33 | 0,66% | - |
| 14.10.2025 | 30,20 | 30,23 | 30,10 | 30,13 | -1,23% | - |
| 13.10.2025 | 30,20 | 30,50 | 30,20 | 30,50 | -0,25% | - |
| 10.10.2025 | 30,53 | 30,58 | 30,53 | 30,58 | -1,29% | - |
| 09.10.2025 | 31,00 | 31,00 | 30,95 | 30,98 | 0,81% | - |
| 08.10.2025 | 30,63 | 30,73 | 30,63 | 30,73 | 1,74% | - |
| 06.10.2025 | 30,53 | 30,58 | 30,18 | 30,20 | -0,82% | 100,00 |
| 03.10.2025 | 30,43 | 30,45 | 30,43 | 30,45 | -0,08% | - |
| 02.10.2025 | 30,38 | 30,70 | 30,30 | 30,48 | 0,66% | 1.280,00 |
| 01.10.2025 | 30,28 | 30,58 | 30,18 | 30,28 | -1,46% | 575,00 |
| 30.09.2025 | 30,70 | 30,75 | 30,70 | 30,73 | -2,07% | - |
| 29.09.2025 | 31,23 | 31,40 | 31,23 | 31,38 | 0,08% | - |
| 26.09.2025 | 30,93 | 31,38 | 30,85 | 31,35 | 2,20% | 201,00 |
| 25.09.2025 | 30,65 | 30,68 | 30,65 | 30,68 | 0,25% | - |
| 24.09.2025 | 30,93 | 31,03 | 30,45 | 30,60 | -1,13% | 1.150,00 |
| 23.09.2025 | 30,75 | 31,08 | 30,63 | 30,95 | 0,73% | 1.150,00 |
| 22.09.2025 | 30,63 | 30,75 | 30,30 | 30,73 | 0,16% | 765,00 |
| 19.09.2025 | 30,83 | 31,00 | 30,48 | 30,68 | -0,24% | 102,00 |
| 18.09.2025 | 30,93 | 31,13 | 30,43 | 30,75 | 0,00% | 3.650,00 |
| 17.09.2025 | 30,93 | 31,05 | 30,43 | 30,75 | 0,00% | 803,00 |
| 16.09.2025 | 30,98 | 31,10 | 30,50 | 30,75 | -2,23% | 5.338,00 |
| 15.09.2025 | 31,43 | 31,48 | 31,43 | 31,45 | 0,88% | - |
| 12.09.2025 | 31,58 | 31,60 | 31,18 | 31,18 | -0,24% | 100,00 |
| 11.09.2025 | 31,23 | 31,28 | 31,20 | 31,25 | 0,64% | - |
| 10.09.2025 | 31,28 | 31,45 | 31,00 | 31,05 | -0,32% | 2.892,00 |
| 09.09.2025 | 31,18 | 31,20 | 31,10 | 31,15 | 0,00% | - |
| 08.09.2025 | 31,13 | 31,18 | 31,13 | 31,15 | 0,08% | - |
| 05.09.2025 | 31,48 | 31,70 | 30,80 | 31,13 | -1,11% | - |
| 04.09.2025 | 31,28 | 31,60 | 31,23 | 31,48 | 0,64% | - |
| 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 |