44,240€
-0,09%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 44,24 | 44,28 | 44,24 | 44,24 | -0,09% | - |
| 01.04.2025 | 44,46 | 44,77 | 44,07 | 44,28 | -0,40% | 1.560,00 |
| 31.03.2025 | 44,94 | 44,94 | 43,75 | 44,46 | -1,02% | 89,00 |
| 28.03.2025 | 46,10 | 46,72 | 44,83 | 44,92 | -2,81% | 228,00 |
| 27.03.2025 | 46,70 | 47,05 | 46,06 | 46,22 | -1,03% | 100,00 |
| 26.03.2025 | 47,99 | 48,10 | 46,54 | 46,70 | -2,69% | 822,00 |
| 25.03.2025 | 46,94 | 49,44 | 46,78 | 47,99 | 2,22% | 970,00 |
| 24.03.2025 | 46,18 | 47,05 | 45,87 | 46,95 | 1,62% | 904,00 |
| 21.03.2025 | 48,86 | 49,00 | 44,04 | 46,20 | -5,79% | 4.686,00 |
| 20.03.2025 | 49,94 | 50,33 | 48,94 | 49,04 | -1,79% | 750,00 |
| 19.03.2025 | 50,02 | 50,48 | 49,59 | 49,94 | -0,07% | 300,00 |
| 18.03.2025 | 49,79 | 50,58 | 49,57 | 49,97 | 0,36% | 141,00 |
| 17.03.2025 | 49,58 | 49,92 | 49,17 | 49,79 | 0,42% | 250,00 |
| 14.03.2025 | 48,53 | 49,85 | 48,26 | 49,58 | 2,71% | 311,00 |
| 13.03.2025 | 48,96 | 49,05 | 48,06 | 48,27 | -1,61% | 611,00 |
| 12.03.2025 | 47,62 | 49,27 | 47,49 | 49,06 | 2,89% | 200,00 |
| 11.03.2025 | 48,40 | 49,40 | 47,34 | 47,68 | -1,53% | 100,00 |
| 10.03.2025 | 49,79 | 50,13 | 48,21 | 48,42 | -2,73% | 500,00 |
| 07.03.2025 | 50,10 | 50,38 | 49,00 | 49,78 | -0,89% | 246,00 |
| 06.03.2025 | 49,27 | 51,13 | 48,93 | 50,23 | 1,92% | 606,00 |
| 05.03.2025 | 47,04 | 49,90 | 46,95 | 49,28 | 5,16% | 339,00 |
| 04.03.2025 | 47,82 | 47,94 | 46,33 | 46,86 | -2,01% | 58,00 |
| 03.03.2025 | 46,82 | 48,23 | 46,45 | 47,82 | 2,44% | 128,00 |
| 28.02.2025 | 46,32 | 47,27 | 46,16 | 46,68 | 0,69% | - |
| 27.02.2025 | 46,43 | 46,64 | 46,06 | 46,36 | -0,15% | - |
| 26.02.2025 | 46,80 | 47,41 | 46,34 | 46,43 | -0,62% | 800,00 |
| 25.02.2025 | 46,69 | 46,99 | 46,41 | 46,72 | 0,09% | 50,00 |
| 24.02.2025 | 46,55 | 47,28 | 46,41 | 46,68 | 0,28% | 75,00 |
| 21.02.2025 | 47,10 | 47,63 | 46,23 | 46,55 | -1,17% | 108,00 |
| 20.02.2025 | 47,09 | 47,74 | 47,02 | 47,10 | 0,06% | 10,00 |
| 19.02.2025 | 48,55 | 48,64 | 47,00 | 47,07 | -3,05% | 175,00 |
| 18.02.2025 | 48,29 | 48,73 | 47,48 | 48,55 | 0,56% | 91,00 |
| 17.02.2025 | 47,73 | 48,66 | 47,29 | 48,28 | 1,07% | 459,00 |
| 14.02.2025 | 47,28 | 48,08 | 46,93 | 47,77 | 0,99% | 325,00 |
| 13.02.2025 | 45,06 | 47,58 | 45,02 | 47,30 | 4,95% | 1.483,00 |
| 12.02.2025 | 44,54 | 45,08 | 44,24 | 45,07 | 1,19% | - |
| 11.02.2025 | 44,88 | 44,98 | 44,42 | 44,54 | -0,78% | 328,00 |
| 10.02.2025 | 43,88 | 44,92 | 43,85 | 44,89 | 2,47% | 520,00 |
| 07.02.2025 | 44,50 | 44,60 | 43,78 | 43,81 | -1,57% | 210,00 |
| 06.02.2025 | 43,44 | 44,52 | 42,76 | 44,51 | 2,51% | 503,00 |
| 05.02.2025 | 42,78 | 43,42 | 42,30 | 43,42 | 1,54% | 105,00 |
| 04.02.2025 | 42,80 | 42,98 | 42,09 | 42,76 | -0,09% | 598,00 |
| 03.02.2025 | 43,34 | 43,40 | 42,47 | 42,80 | -2,28% | 565,00 |
| 31.01.2025 | 44,18 | 44,47 | 43,73 | 43,80 | -0,90% | - |
| 30.01.2025 | 42,82 | 44,28 | 42,60 | 44,20 | 3,22% | 40,00 |
| 29.01.2025 | 42,32 | 43,02 | 42,22 | 42,82 | 1,23% | 170,00 |
| 28.01.2025 | 41,88 | 42,32 | 41,71 | 42,30 | 0,95% | 230,00 |
| 27.01.2025 | 41,30 | 42,06 | 41,04 | 41,90 | 1,21% | 99,00 |
| 24.01.2025 | 41,52 | 41,83 | 41,34 | 41,40 | -0,29% | - |
| 23.01.2025 | 40,74 | 41,91 | 40,72 | 41,52 | 1,91% | 30,00 |
| 22.01.2025 | 40,84 | 41,11 | 40,69 | 40,74 | -0,24% | 30,00 |
| 21.01.2025 | 40,02 | 40,85 | 39,86 | 40,84 | 2,05% | 155,00 |
| 20.01.2025 | 40,70 | 40,72 | 39,84 | 40,02 | -1,72% | 350,00 |
| 17.01.2025 | 39,68 | 40,74 | 39,66 | 40,72 | 2,62% | 628,00 |
| 16.01.2025 | 39,78 | 40,14 | 39,41 | 39,68 | -0,40% | - |
| 15.01.2025 | 39,31 | 40,11 | 39,25 | 39,84 | 1,35% | - |
| 14.01.2025 | 39,97 | 40,05 | 38,99 | 39,31 | -1,65% | 120,00 |
| 13.01.2025 | 40,34 | 41,20 | 39,70 | 39,97 | -0,87% | 832,00 |
| 10.01.2025 | 42,34 | 42,36 | 39,86 | 40,32 | -4,75% | 140,00 |
| 09.01.2025 | 42,07 | 42,36 | 41,88 | 42,33 | 0,62% | - |
| 08.01.2025 | 41,87 | 42,24 | 41,78 | 42,07 | 0,45% | 130,00 |
| 07.01.2025 | 41,96 | 42,35 | 41,81 | 41,88 | -0,14% | 2,00 |
| 06.01.2025 | 41,64 | 42,21 | 41,56 | 41,94 | 0,82% | 650,00 |
| 03.01.2025 | 41,73 | 41,86 | 41,42 | 41,60 | -0,24% | - |
| 02.01.2025 | 41,72 | 41,99 | 41,31 | 41,70 | -0,07% | 500,00 |
| 30.12.2024 | 41,85 | 41,87 | 41,29 | 41,73 | -0,19% | 50,00 |
| 27.12.2024 | 41,96 | 42,09 | 41,67 | 41,81 | -0,31% | 100,00 |
| 23.12.2024 | 41,64 | 41,96 | 41,07 | 41,94 | 0,72% | 100,00 |
| 20.12.2024 | 41,11 | 41,78 | 40,58 | 41,64 | 1,04% | 300,00 |
| 19.12.2024 | 41,10 | 41,40 | 40,93 | 41,21 | 0,27% | 500,00 |
| 18.12.2024 | 41,22 | 41,51 | 40,99 | 41,10 | -0,29% | 394,00 |
| 17.12.2024 | 42,07 | 42,07 | 41,19 | 41,22 | -2,02% | - |
| 16.12.2024 | 42,24 | 42,40 | 41,33 | 42,07 | -0,45% | 140,00 |
| 13.12.2024 | 42,61 | 42,71 | 42,13 | 42,26 | -0,82% | - |
| 12.12.2024 | 42,87 | 43,01 | 42,52 | 42,61 | -0,61% | - |
| 11.12.2024 | 43,67 | 43,72 | 42,81 | 42,87 | -1,83% | 64,00 |
| 10.12.2024 | 43,27 | 44,03 | 43,27 | 43,67 | 0,74% | - |
| 09.12.2024 | 43,38 | 43,74 | 42,94 | 43,35 | -0,02% | 80,00 |
| 06.12.2024 | 42,45 | 43,40 | 42,40 | 43,36 | 2,29% | - |
| 05.12.2024 | 42,14 | 42,82 | 42,01 | 42,39 | 0,59% | 250,00 |
| 04.12.2024 | 41,87 | 42,50 | 41,77 | 42,14 | 0,60% | 60,00 |
| 03.12.2024 | 43,04 | 43,16 | 41,87 | 41,89 | -2,67% | - |
| 02.12.2024 | 42,51 | 43,14 | 42,20 | 43,04 | 1,25% | - |
| 29.11.2024 | 42,64 | 42,66 | 42,11 | 42,51 | -0,30% | 1.800,00 |
| 28.11.2024 | 43,85 | 43,98 | 42,60 | 42,64 | -2,76% | 477,00 |
| 27.11.2024 | 42,78 | 43,85 | 42,66 | 43,85 | 2,50% | - |
| 26.11.2024 | 43,54 | 43,76 | 42,67 | 42,78 | -1,75% | 372,00 |
| 25.11.2024 | 44,06 | 44,21 | 42,94 | 43,54 | -1,18% | 165,00 |
| 22.11.2024 | 43,90 | 44,55 | 43,83 | 44,06 | 0,41% | 40,00 |
| 21.11.2024 | 44,07 | 44,17 | 43,48 | 43,88 | -0,43% | - |
| 20.11.2024 | 43,55 | 44,21 | 43,45 | 44,07 | 1,57% | 250,00 |
| 19.11.2024 | 43,59 | 43,73 | 42,48 | 43,39 | 0,02% | 33,00 |
| 18.11.2024 | 44,61 | 44,65 | 43,36 | 43,38 | -2,76% | 230,00 |
| 15.11.2024 | 44,56 | 44,84 | 44,08 | 44,61 | 0,02% | 5,00 |
| 14.11.2024 | 44,62 | 44,76 | 44,32 | 44,60 | -0,04% | - |
| 13.11.2024 | 44,45 | 44,71 | 43,90 | 44,62 | 0,43% | 208,00 |
| 12.11.2024 | 44,97 | 45,18 | 44,24 | 44,43 | -1,24% | 82,00 |
| 11.11.2024 | 44,54 | 45,36 | 44,54 | 44,99 | 1,06% | 140,00 |
| 08.11.2024 | 45,05 | 45,27 | 44,41 | 44,52 | -1,18% | 600,00 |
| 07.11.2024 | 44,08 | 45,20 | 43,96 | 45,05 | 2,11% | 1.057,00 |