32,575€
-0,61%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 32,83 | 33,00 | 32,48 | 32,58 | -0,61% | 120,00 |
| 22.10.2024 | 33,43 | 33,53 | 32,48 | 32,78 | -2,09% | 446,00 |
| 21.10.2024 | 33,60 | 33,85 | 33,18 | 33,48 | -0,37% | 250,00 |
| 18.10.2024 | 33,33 | 33,73 | 33,25 | 33,60 | 0,75% | 500,00 |
| 17.10.2024 | 32,93 | 33,68 | 32,85 | 33,35 | 1,29% | 660,00 |
| 16.10.2024 | 32,95 | 33,03 | 32,60 | 32,93 | -0,08% | 15,00 |
| 15.10.2024 | 32,93 | 33,30 | 32,85 | 32,95 | 0,08% | 400,00 |
| 14.10.2024 | 33,20 | 33,25 | 32,83 | 32,93 | -0,75% | 100,00 |
| 11.10.2024 | 33,10 | 33,25 | 32,95 | 33,18 | 0,23% | 133,00 |
| 10.10.2024 | 33,03 | 33,20 | 32,73 | 33,10 | 0,23% | 905,00 |
| 09.10.2024 | 32,65 | 33,10 | 32,60 | 33,03 | 1,15% | 100,00 |
| 08.10.2024 | 33,03 | 33,03 | 32,30 | 32,65 | -1,14% | 100,00 |
| 07.10.2024 | 32,83 | 33,03 | 32,60 | 33,03 | 0,61% | 10,00 |
| 04.10.2024 | 32,63 | 33,05 | 32,60 | 32,83 | 0,61% | 55,00 |
| 03.10.2024 | 32,78 | 33,28 | 32,58 | 32,63 | -1,21% | - |
| 02.10.2024 | 32,93 | 33,18 | 32,68 | 33,03 | 0,30% | 56,00 |
| 01.10.2024 | 33,48 | 33,85 | 32,65 | 32,93 | -1,64% | 1.189,00 |
| 30.09.2024 | 33,68 | 34,15 | 33,38 | 33,48 | -0,45% | 135,00 |
| 27.09.2024 | 33,58 | 34,15 | 33,45 | 33,63 | 0,15% | 117,00 |
| 26.09.2024 | 32,53 | 33,73 | 32,43 | 33,58 | 3,71% | 550,00 |
| 25.09.2024 | 31,38 | 32,53 | 31,23 | 32,38 | 3,19% | 1.176,00 |
| 24.09.2024 | 31,43 | 31,55 | 31,10 | 31,38 | 0,32% | 33,00 |
| 23.09.2024 | 30,73 | 31,40 | 30,55 | 31,28 | 1,79% | 600,00 |
| 20.09.2024 | 31,28 | 31,33 | 30,65 | 30,73 | -1,76% | - |
| 19.09.2024 | 30,88 | 31,55 | 30,88 | 31,28 | 1,30% | 70,00 |
| 18.09.2024 | 30,63 | 30,98 | 30,60 | 30,88 | 0,82% | 182,00 |
| 17.09.2024 | 30,63 | 30,73 | 30,43 | 30,63 | 0,00% | 1.213,00 |
| 16.09.2024 | 30,73 | 30,98 | 30,35 | 30,63 | -0,33% | 437,00 |
| 13.09.2024 | 30,58 | 30,88 | 30,45 | 30,73 | 0,49% | - |
| 12.09.2024 | 30,48 | 31,00 | 30,48 | 30,58 | 0,33% | 400,00 |
| 11.09.2024 | 30,88 | 31,35 | 30,43 | 30,48 | -1,30% | 324,00 |
| 10.09.2024 | 31,43 | 31,63 | 30,78 | 30,88 | -1,75% | - |
| 09.09.2024 | 30,90 | 31,43 | 30,90 | 31,43 | 1,86% | 1.035,00 |
| 06.09.2024 | 30,85 | 31,18 | 30,68 | 30,85 | 0,00% | 15,00 |
| 05.09.2024 | 31,03 | 31,03 | 30,70 | 30,85 | -0,40% | 10,00 |
| 04.09.2024 | 30,53 | 31,15 | 30,53 | 30,98 | 0,81% | 240,00 |
| 03.09.2024 | 31,15 | 31,25 | 30,68 | 30,73 | -1,36% | 165,00 |
| 02.09.2024 | 31,03 | 31,18 | 30,38 | 31,15 | 0,24% | 50,00 |
| 30.08.2024 | 30,83 | 31,28 | 30,70 | 31,08 | 0,81% | - |
| 29.08.2024 | 31,08 | 31,33 | 30,53 | 30,83 | -0,80% | - |
| 28.08.2024 | 31,43 | 31,48 | 30,90 | 31,08 | -1,11% | 36,00 |
| 27.08.2024 | 31,63 | 31,95 | 31,10 | 31,43 | -0,48% | 8,00 |
| 26.08.2024 | 31,55 | 32,00 | 31,15 | 31,58 | -0,08% | 320,00 |
| 23.08.2024 | 31,48 | 31,83 | 31,43 | 31,60 | 0,56% | 157,00 |
| 22.08.2024 | 31,78 | 31,90 | 31,28 | 31,43 | -1,10% | 185,00 |
| 21.08.2024 | 31,48 | 31,83 | 31,45 | 31,78 | 0,95% | 785,00 |
| 20.08.2024 | 31,78 | 32,00 | 31,30 | 31,48 | -0,94% | 293,00 |
| 19.08.2024 | 31,93 | 32,15 | 31,70 | 31,78 | -0,47% | 30,00 |
| 16.08.2024 | 32,23 | 32,50 | 31,90 | 31,93 | -0,93% | - |
| 15.08.2024 | 31,98 | 32,30 | 31,73 | 32,23 | 0,78% | 77,00 |
| 14.08.2024 | 31,68 | 32,03 | 31,60 | 31,98 | 0,95% | 155,00 |
| 13.08.2024 | 31,58 | 31,80 | 31,33 | 31,68 | 0,32% | 224,00 |
| 12.08.2024 | 31,63 | 31,70 | 31,23 | 31,58 | -0,16% | 50,00 |
| 09.08.2024 | 31,53 | 31,75 | 31,33 | 31,63 | 0,16% | 565,00 |
| 08.08.2024 | 31,63 | 31,80 | 31,03 | 31,58 | 0,16% | 239,00 |
| 07.08.2024 | 31,58 | 31,70 | 30,98 | 31,53 | 0,96% | 1.320,00 |
| 06.08.2024 | 30,93 | 31,40 | 30,60 | 31,23 | 0,81% | 279,00 |
| 05.08.2024 | 31,48 | 31,48 | 30,18 | 30,98 | -1,43% | 165,00 |
| 02.08.2024 | 31,78 | 31,78 | 31,05 | 31,43 | -1,26% | 1.083,00 |
| 01.08.2024 | 31,98 | 32,30 | 31,65 | 31,83 | -0,47% | 910,00 |
| 31.07.2024 | 31,83 | 32,10 | 31,28 | 31,98 | 0,47% | 837,00 |
| 30.07.2024 | 30,08 | 32,05 | 30,03 | 31,83 | 5,82% | 941,00 |
| 29.07.2024 | 30,28 | 30,63 | 29,83 | 30,08 | -0,50% | 400,00 |
| 26.07.2024 | 30,18 | 30,43 | 29,93 | 30,23 | 0,33% | 5.535,00 |
| 25.07.2024 | 31,43 | 31,43 | 29,23 | 30,13 | -4,29% | 1.110,00 |
| 24.07.2024 | 31,08 | 31,70 | 31,05 | 31,48 | 1,12% | 200,00 |
| 23.07.2024 | 32,48 | 32,58 | 31,13 | 31,13 | -4,16% | 219,00 |
| 22.07.2024 | 32,23 | 32,70 | 32,23 | 32,48 | 0,78% | 70,00 |
| 19.07.2024 | 32,78 | 32,88 | 32,10 | 32,23 | -1,68% | 50,00 |
| 18.07.2024 | 32,88 | 32,98 | 32,50 | 32,78 | -0,30% | - |
| 17.07.2024 | 32,45 | 33,03 | 32,33 | 32,88 | 1,31% | 180,00 |
| 16.07.2024 | 32,88 | 32,95 | 32,38 | 32,45 | -1,29% | 165,00 |
| 15.07.2024 | 33,00 | 33,53 | 32,63 | 32,88 | -0,38% | 115,00 |
| 12.07.2024 | 32,65 | 33,15 | 32,60 | 33,00 | 1,23% | - |
| 11.07.2024 | 32,73 | 32,90 | 32,38 | 32,60 | -0,38% | 45,00 |
| 10.07.2024 | 32,48 | 32,90 | 32,45 | 32,73 | 0,77% | - |
| 09.07.2024 | 32,78 | 32,83 | 32,43 | 32,48 | -0,92% | 120,00 |
| 08.07.2024 | 33,13 | 33,55 | 32,70 | 32,78 | -1,21% | 103,00 |
| 05.07.2024 | 33,55 | 33,73 | 33,00 | 33,18 | -1,26% | - |
| 04.07.2024 | 32,88 | 34,13 | 32,85 | 33,60 | 2,21% | - |
| 03.07.2024 | 33,18 | 33,38 | 32,83 | 32,88 | -0,60% | 3,00 |
| 02.07.2024 | 33,33 | 33,70 | 33,05 | 33,08 | -0,75% | 105,00 |
| 01.07.2024 | 33,28 | 33,75 | 33,28 | 33,33 | 0,00% | - |
| 28.06.2024 | 33,33 | 33,63 | 33,18 | 33,33 | 0,00% | 137,00 |
| 27.06.2024 | 33,48 | 33,60 | 33,23 | 33,33 | -0,45% | - |
| 26.06.2024 | 33,38 | 33,68 | 33,35 | 33,48 | 0,30% | - |
| 25.06.2024 | 33,48 | 33,68 | 33,33 | 33,38 | -0,30% | - |
| 24.06.2024 | 34,00 | 34,13 | 33,30 | 33,48 | -1,54% | 1.050,00 |
| 21.06.2024 | 34,03 | 34,23 | 33,25 | 34,00 | -0,07% | 396,00 |
| 20.06.2024 | 33,83 | 34,38 | 33,80 | 34,03 | 0,59% | 701,00 |
| 19.06.2024 | 33,93 | 33,98 | 33,60 | 33,83 | -0,29% | 143,00 |
| 18.06.2024 | 34,00 | 34,30 | 33,83 | 33,93 | -0,22% | - |
| 17.06.2024 | 33,50 | 34,10 | 33,40 | 34,00 | 1,80% | - |
| 14.06.2024 | 33,98 | 34,13 | 33,38 | 33,40 | -1,69% | 102,00 |
| 13.06.2024 | 35,08 | 35,10 | 33,90 | 33,98 | -3,14% | 175,00 |
| 12.06.2024 | 35,28 | 35,38 | 34,85 | 35,08 | -0,57% | 59,00 |
| 11.06.2024 | 34,78 | 35,33 | 34,75 | 35,28 | 1,44% | 29,00 |
| 10.06.2024 | 34,88 | 35,28 | 34,60 | 34,78 | -0,43% | - |
| 07.06.2024 | 34,93 | 35,15 | 34,83 | 34,93 | 0,00% | - |
| 06.06.2024 | 34,68 | 35,10 | 34,50 | 34,93 | 0,72% | 100,00 |