32,175€
1,42%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |