38,950€
0,58%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 38,48 | 39,05 | 38,08 | 38,85 | 0,32% | 1,00 |
| 22.10.2026 | 39,33 | 39,53 | 38,65 | 38,73 | -1,84% | 262,00 |
| 21.10.2026 | 38,63 | 39,58 | 38,45 | 39,45 | 1,87% | - |
| 20.10.2026 | 39,10 | 39,40 | 38,60 | 38,73 | 0,32% | 29,00 |
| 19.10.2026 | 38,73 | 39,58 | 38,08 | 38,60 | -1,47% | 3,00 |
| 16.10.2026 | 38,90 | 39,23 | 38,85 | 39,18 | 1,36% | 150,00 |
| 15.10.2026 | 38,53 | 38,88 | 38,28 | 38,65 | -0,13% | - |
| 14.10.2026 | 38,65 | 39,00 | 38,53 | 38,70 | 0,45% | 400,00 |
| 13.10.2026 | 37,68 | 38,63 | 37,68 | 38,53 | 1,65% | - |
| 12.10.2026 | 38,28 | 38,63 | 37,90 | 37,90 | -1,24% | 791,00 |
| 09.10.2026 | 38,13 | 38,65 | 37,95 | 38,38 | 1,93% | 44,00 |
| 08.10.2026 | 37,50 | 37,85 | 37,50 | 37,65 | -0,33% | - |
| 07.10.2026 | 37,68 | 37,93 | 37,55 | 37,78 | 0,13% | 1,00 |
| 06.10.2026 | 36,95 | 37,73 | 36,80 | 37,73 | 2,31% | 329,00 |
| 05.10.2026 | 37,00 | 37,15 | 36,75 | 36,88 | -0,20% | - |
| 02.10.2026 | 36,75 | 36,98 | 36,60 | 36,95 | 0,82% | - |
| 01.10.2026 | 37,03 | 37,03 | 36,23 | 36,65 | -1,28% | - |
| 30.09.2026 | 36,80 | 37,30 | 36,78 | 37,13 | 0,75% | 50,00 |
| 29.09.2026 | 37,20 | 37,28 | 36,70 | 36,85 | -0,41% | 42,00 |
| 28.09.2026 | 36,45 | 37,00 | 36,45 | 37,00 | 1,93% | 350,00 |
| 25.09.2026 | 36,45 | 36,95 | 36,23 | 36,30 | -1,29% | - |
| 24.09.2026 | 36,83 | 37,05 | 36,63 | 36,78 | 0,00% | - |
| 23.09.2026 | 36,68 | 36,78 | 36,68 | 36,78 | 0,27% | - |
| 22.09.2026 | 35,60 | 36,68 | 35,55 | 36,68 | 3,02% | 204,00 |
| 21.09.2026 | 35,03 | 35,60 | 35,03 | 35,60 | -0,07% | - |
| 18.09.2026 | 35,25 | 35,65 | 35,10 | 35,63 | -0,49% | 5,00 |
| 17.09.2026 | 35,40 | 35,83 | 35,40 | 35,80 | 0,28% | - |
| 16.09.2026 | 35,45 | 36,03 | 35,23 | 35,70 | 0,78% | 560,00 |
| 15.09.2026 | 36,00 | 36,00 | 35,43 | 35,43 | -1,32% | - |
| 14.09.2026 | 35,70 | 36,15 | 35,48 | 35,90 | -0,97% | 10,00 |
| 11.09.2026 | 36,08 | 36,40 | 35,88 | 36,25 | 0,97% | - |
| 10.09.2026 | 35,93 | 35,95 | 35,90 | 35,90 | -1,37% | - |
| 09.09.2026 | 36,18 | 36,80 | 36,18 | 36,40 | 0,07% | 104,00 |
| 08.09.2026 | 36,20 | 36,45 | 35,90 | 36,38 | 0,76% | - |
| 07.09.2026 | 36,28 | 36,48 | 35,98 | 36,10 | -0,35% | 422,00 |
| 04.09.2026 | 36,05 | 36,38 | 35,60 | 36,23 | 0,56% | - |
| 03.09.2026 | 35,45 | 36,30 | 34,55 | 36,03 | 3,45% | 500,00 |
| 02.09.2026 | 34,78 | 34,85 | 34,55 | 34,83 | 0,58% | - |
| 01.09.2026 | 34,48 | 35,00 | 34,43 | 34,63 | 0,22% | - |
| 31.08.2026 | 34,45 | 34,65 | 34,15 | 34,55 | 1,54% | - |
| 28.08.2026 | 34,38 | 34,63 | 33,88 | 34,03 | -0,07% | 290,00 |
| 27.08.2026 | 34,33 | 34,85 | 34,00 | 34,05 | -1,02% | - |
| 26.08.2026 | 34,60 | 34,60 | 34,40 | 34,40 | -1,29% | - |
| 25.08.2026 | 35,00 | 35,18 | 34,43 | 34,85 | 0,29% | - |
| 24.08.2026 | 34,85 | 34,85 | 34,75 | 34,75 | 0,51% | - |
| 21.08.2026 | 34,23 | 34,75 | 34,23 | 34,58 | 0,73% | 102,00 |
| 20.08.2026 | 34,18 | 34,55 | 34,00 | 34,33 | 1,03% | 1,00 |
| 19.08.2026 | 34,03 | 34,05 | 33,98 | 33,98 | 0,44% | - |
| 18.08.2026 | 33,63 | 33,95 | 33,48 | 33,83 | 0,30% | 50,00 |
| 17.08.2026 | 34,08 | 34,35 | 33,68 | 33,73 | -1,82% | 100,00 |
| 14.08.2026 | 34,30 | 34,35 | 34,30 | 34,35 | -0,51% | - |
| 13.08.2026 | 34,23 | 34,53 | 34,10 | 34,53 | -0,65% | - |
| 12.08.2026 | 34,75 | 34,78 | 34,70 | 34,75 | 0,80% | - |
| 11.08.2026 | 34,53 | 35,18 | 34,18 | 34,48 | -0,51% | 281,00 |
| 10.08.2026 | 35,05 | 35,35 | 34,58 | 34,65 | -1,07% | - |
| 07.08.2026 | 35,40 | 35,63 | 35,03 | 35,03 | -2,03% | 100,00 |
| 06.08.2026 | 35,65 | 35,95 | 35,63 | 35,75 | 0,35% | - |
| 05.08.2026 | 35,28 | 35,68 | 35,03 | 35,63 | 2,00% | 170,00 |
| 04.08.2026 | 34,73 | 34,95 | 34,73 | 34,93 | 0,50% | - |
| 03.08.2026 | 34,58 | 35,18 | 34,08 | 34,75 | 0,72% | 2.943,00 |
| 31.07.2026 | 35,18 | 35,85 | 34,23 | 34,50 | -1,78% | 126,00 |
| 30.07.2026 | 34,88 | 35,48 | 34,80 | 35,13 | 1,66% | 19,00 |
| 29.07.2026 | 34,75 | 34,80 | 34,43 | 34,55 | 1,39% | - |
| 28.07.2026 | 33,90 | 34,13 | 33,90 | 34,08 | 0,22% | - |
| 27.07.2026 | 35,05 | 35,05 | 33,60 | 34,00 | -0,87% | 782,00 |
| 24.07.2026 | 33,48 | 34,60 | 33,33 | 34,30 | 2,46% | 359,00 |
| 23.07.2026 | 33,78 | 34,23 | 33,20 | 33,48 | 0,22% | 302,00 |
| 22.07.2026 | 33,28 | 33,45 | 32,95 | 33,40 | 1,67% | 31,00 |
| 21.07.2026 | 32,85 | 32,88 | 32,85 | 32,85 | -0,38% | - |
| 20.07.2026 | 33,35 | 33,35 | 32,95 | 32,98 | -0,98% | 120,00 |
| 17.07.2026 | 33,53 | 33,88 | 33,28 | 33,30 | -0,97% | 558,00 |
| 16.07.2026 | 32,85 | 33,65 | 32,83 | 33,63 | 1,28% | 1,00 |
| 15.07.2026 | 33,43 | 33,70 | 32,75 | 33,20 | -1,19% | 62,00 |
| 14.07.2026 | 33,20 | 33,78 | 33,18 | 33,60 | 1,90% | 5,00 |
| 13.07.2026 | 33,08 | 33,13 | 32,93 | 32,98 | -0,75% | - |
| 10.07.2026 | 32,73 | 33,30 | 32,73 | 33,23 | 1,30% | - |
| 09.07.2026 | 33,28 | 33,53 | 32,58 | 32,80 | -0,83% | 826,00 |
| 08.07.2026 | 33,33 | 33,55 | 32,85 | 33,08 | -0,75% | 557,00 |
| 07.07.2026 | 33,30 | 33,35 | 33,25 | 33,33 | 0,08% | - |
| 06.07.2026 | 33,13 | 33,30 | 33,13 | 33,30 | 0,60% | 40,00 |
| 03.07.2026 | 32,98 | 33,30 | 32,88 | 33,10 | 1,92% | 681,00 |
| 02.07.2026 | 32,25 | 32,50 | 32,25 | 32,48 | -0,69% | 150,00 |
| 01.07.2026 | 32,75 | 32,75 | 32,70 | 32,70 | 0,08% | - |
| 30.06.2026 | 32,98 | 33,10 | 32,35 | 32,68 | -0,15% | - |
| 29.06.2026 | 32,93 | 33,28 | 32,65 | 32,73 | -0,61% | - |
| 26.06.2026 | 33,13 | 33,38 | 32,80 | 32,93 | -0,83% | 70,00 |
| 25.06.2026 | 32,83 | 33,28 | 32,60 | 33,20 | 0,38% | 454,00 |
| 24.06.2026 | 32,50 | 33,10 | 32,50 | 33,08 | 2,80% | 821,00 |
| 23.06.2026 | 32,28 | 32,28 | 31,98 | 32,18 | -1,08% | - |
| 22.06.2026 | 32,63 | 32,63 | 32,53 | 32,53 | -0,61% | - |
| 19.06.2026 | 32,58 | 33,03 | 32,50 | 32,73 | 1,32% | - |
| 18.06.2026 | 32,33 | 32,43 | 32,30 | 32,30 | -0,54% | - |
| 17.06.2026 | 32,30 | 32,60 | 32,15 | 32,48 | -0,84% | 1,00 |
| 16.06.2026 | 32,63 | 32,75 | 32,60 | 32,75 | -0,46% | - |
| 15.06.2026 | 32,73 | 33,48 | 31,93 | 32,90 | 0,77% | 100,00 |
| 12.06.2026 | 32,45 | 32,70 | 32,15 | 32,65 | 1,24% | 1.376,00 |
| 11.06.2026 | 32,00 | 32,35 | 31,88 | 32,25 | -0,77% | 1,00 |
| 10.06.2026 | 32,08 | 32,83 | 31,83 | 32,50 | 0,93% | 50,00 |
| 09.06.2026 | 32,18 | 32,20 | 32,10 | 32,20 | -0,69% | - |
| 08.06.2026 | 31,85 | 32,63 | 31,85 | 32,43 | -0,15% | 600,00 |