33,900€
-0,37%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2025 | 34,10 | 34,15 | 33,85 | 33,90 | -0,37% | 58,00 |
| 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 |
| 06.02.2025 | 32,60 | 33,23 | 32,48 | 33,18 | 1,76% | 210,00 |
| 05.02.2025 | 32,48 | 32,63 | 32,08 | 32,60 | 0,46% | 2.000,00 |
| 04.02.2025 | 32,30 | 32,55 | 31,88 | 32,45 | 0,46% | 1.170,00 |
| 03.02.2025 | 32,50 | 32,83 | 31,93 | 32,30 | -1,67% | 920,00 |
| 31.01.2025 | 32,98 | 33,38 | 32,85 | 32,85 | -0,38% | - |
| 30.01.2025 | 32,25 | 33,18 | 32,20 | 32,98 | 2,25% | 1.060,00 |
| 29.01.2025 | 31,75 | 32,30 | 31,65 | 32,25 | 1,57% | 616,00 |
| 28.01.2025 | 31,50 | 31,85 | 31,45 | 31,75 | 0,47% | 88,00 |
| 27.01.2025 | 31,13 | 31,65 | 30,98 | 31,60 | 1,20% | 1.247,00 |
| 24.01.2025 | 31,15 | 31,45 | 31,08 | 31,23 | 0,24% | 150,00 |
| 23.01.2025 | 30,65 | 31,48 | 30,65 | 31,15 | 1,55% | 150,00 |
| 22.01.2025 | 30,95 | 31,05 | 30,55 | 30,68 | -0,89% | 350,00 |
| 21.01.2025 | 30,23 | 30,98 | 30,10 | 30,95 | 2,40% | 959,00 |
| 20.01.2025 | 30,55 | 30,58 | 30,13 | 30,23 | -0,98% | 1.044,00 |
| 17.01.2025 | 30,05 | 30,65 | 30,00 | 30,53 | 1,75% | 657,00 |
| 16.01.2025 | 30,00 | 30,25 | 29,85 | 30,00 | -0,25% | 168,00 |
| 15.01.2025 | 29,60 | 30,23 | 29,60 | 30,08 | 1,43% | - |
| 14.01.2025 | 30,10 | 30,23 | 29,50 | 29,65 | -1,50% | 101,00 |
| 13.01.2025 | 31,00 | 31,45 | 29,93 | 30,10 | -2,82% | 2.079,00 |
| 10.01.2025 | 31,75 | 31,88 | 30,28 | 30,98 | -2,44% | 1.603,00 |
| 09.01.2025 | 31,75 | 31,95 | 31,60 | 31,75 | -0,16% | 265,00 |
| 08.01.2025 | 31,80 | 32,05 | 31,65 | 31,80 | 0,00% | 150,00 |
| 07.01.2025 | 32,15 | 32,38 | 31,75 | 31,80 | -0,93% | 400,00 |
| 06.01.2025 | 31,80 | 32,30 | 31,75 | 32,10 | 1,10% | 540,00 |
| 03.01.2025 | 31,83 | 31,83 | 31,55 | 31,75 | 0,55% | 200,00 |
| 02.01.2025 | 31,90 | 31,98 | 31,55 | 31,58 | -0,71% | 130,00 |
| 30.12.2024 | 31,95 | 32,10 | 31,63 | 31,80 | -0,47% | 100,00 |
| 27.12.2024 | 31,75 | 32,08 | 31,48 | 31,95 | 0,71% | 55,00 |
| 23.12.2024 | 31,38 | 31,78 | 31,18 | 31,73 | 1,12% | 375,00 |
| 20.12.2024 | 31,20 | 31,48 | 30,95 | 31,38 | 0,24% | 200,00 |
| 19.12.2024 | 31,50 | 31,60 | 31,28 | 31,30 | -0,63% | 71,00 |
| 18.12.2024 | 31,55 | 31,80 | 31,43 | 31,50 | -0,16% | 250,00 |
| 17.12.2024 | 32,20 | 32,20 | 31,53 | 31,55 | -2,02% | - |
| 16.12.2024 | 32,70 | 32,75 | 32,10 | 32,20 | -1,60% | - |
| 13.12.2024 | 32,98 | 33,18 | 32,55 | 32,73 | -0,76% | - |
| 12.12.2024 | 33,03 | 33,40 | 32,88 | 32,98 | -0,15% | 1.007,00 |
| 11.12.2024 | 33,28 | 33,43 | 32,93 | 33,03 | -0,75% | - |
| 10.12.2024 | 33,28 | 33,58 | 33,20 | 33,28 | -0,15% | 300,00 |
| 09.12.2024 | 33,55 | 33,55 | 33,08 | 33,33 | -0,60% | 31,00 |
| 06.12.2024 | 32,73 | 33,68 | 32,73 | 33,53 | 2,05% | 228,00 |
| 05.12.2024 | 32,68 | 33,05 | 32,30 | 32,85 | 0,54% | 191,00 |
| 04.12.2024 | 32,38 | 32,88 | 32,35 | 32,68 | 0,93% | 470,00 |
| 03.12.2024 | 32,88 | 32,93 | 32,35 | 32,38 | -1,52% | 292,00 |
| 02.12.2024 | 32,65 | 33,15 | 32,53 | 32,88 | 0,69% | 309,00 |
| 29.11.2024 | 32,78 | 32,80 | 32,43 | 32,65 | -0,38% | 544,00 |
| 28.11.2024 | 33,53 | 33,65 | 32,63 | 32,78 | -2,24% | 849,00 |
| 27.11.2024 | 32,93 | 33,60 | 32,78 | 33,53 | 1,82% | 300,00 |
| 26.11.2024 | 33,23 | 33,43 | 32,88 | 32,93 | -0,90% | 125,00 |
| 25.11.2024 | 34,03 | 34,03 | 33,03 | 33,23 | -2,21% | 530,00 |
| 22.11.2024 | 33,90 | 34,28 | 33,58 | 33,98 | 0,30% | - |
| 21.11.2024 | 33,83 | 33,98 | 33,45 | 33,88 | 0,15% | - |
| 20.11.2024 | 33,50 | 34,00 | 33,23 | 33,83 | 1,35% | - |
| 19.11.2024 | 33,83 | 33,88 | 32,85 | 33,38 | -0,74% | 2.190,00 |
| 18.11.2024 | 34,30 | 34,50 | 33,58 | 33,63 | -1,97% | 735,00 |
| 15.11.2024 | 34,38 | 34,70 | 34,13 | 34,30 | -0,36% | 16,00 |
| 14.11.2024 | 34,25 | 34,53 | 34,13 | 34,43 | 0,51% | - |
| 13.11.2024 | 34,23 | 34,35 | 33,88 | 34,25 | 0,15% | - |
| 12.11.2024 | 34,80 | 34,83 | 34,13 | 34,20 | -1,72% | 230,00 |
| 11.11.2024 | 34,40 | 34,98 | 34,25 | 34,80 | 1,24% | - |
| 08.11.2024 | 34,68 | 34,85 | 34,23 | 34,38 | -0,87% | 970,00 |
| 07.11.2024 | 33,98 | 34,98 | 33,88 | 34,68 | 1,91% | 855,00 |
| 06.11.2024 | 34,00 | 34,38 | 33,70 | 34,03 | 0,00% | 105,00 |
| 05.11.2024 | 34,13 | 34,23 | 33,73 | 34,03 | -0,29% | 590,00 |
| 04.11.2024 | 33,98 | 34,20 | 33,58 | 34,13 | 0,44% | 6,00 |
| 01.11.2024 | 32,93 | 34,05 | 32,83 | 33,98 | 3,03% | 125,00 |
| 31.10.2024 | 32,80 | 33,40 | 32,25 | 32,98 | 0,53% | 350,00 |
| 30.10.2024 | 32,48 | 33,68 | 32,38 | 32,80 | 0,85% | 938,00 |
| 29.10.2024 | 32,73 | 32,98 | 32,43 | 32,53 | -0,61% | 139,00 |
| 28.10.2024 | 32,38 | 32,80 | 32,13 | 32,73 | 1,55% | 360,00 |
| 25.10.2024 | 32,48 | 32,63 | 32,20 | 32,23 | -0,92% | 790,00 |
| 24.10.2024 | 32,58 | 32,70 | 32,33 | 32,53 | -0,15% | 500,00 |
| 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% | - |