40,930€
0,22%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 40,84 | 41,03 | 40,80 | 40,94 | 0,24% | - |
| 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 |
| 06.11.2024 | 43,85 | 44,29 | 43,46 | 44,12 | 0,52% | 101,00 |
| 05.11.2024 | 43,97 | 44,13 | 43,29 | 43,89 | -0,23% | 275,00 |
| 04.11.2024 | 43,94 | 44,24 | 43,41 | 43,99 | 0,11% | 141,00 |
| 01.11.2024 | 42,74 | 43,99 | 42,51 | 43,94 | 2,81% | 62,00 |
| 31.10.2024 | 42,25 | 43,20 | 41,99 | 42,74 | 1,16% | - |
| 30.10.2024 | 41,65 | 42,63 | 41,38 | 42,25 | 1,29% | 30,00 |
| 29.10.2024 | 42,12 | 42,24 | 41,66 | 41,71 | -1,02% | 43,00 |
| 28.10.2024 | 41,57 | 42,16 | 41,41 | 42,14 | 1,86% | 975,00 |
| 25.10.2024 | 41,29 | 41,65 | 41,04 | 41,37 | 0,15% | 100,00 |
| 24.10.2024 | 41,43 | 41,74 | 41,21 | 41,31 | -0,34% | 106,00 |
| 23.10.2024 | 42,13 | 42,29 | 41,37 | 41,45 | -1,57% | - |
| 22.10.2024 | 42,88 | 43,06 | 41,60 | 42,11 | -1,89% | 105,00 |
| 21.10.2024 | 43,31 | 43,47 | 42,60 | 42,92 | -0,90% | 57,00 |
| 18.10.2024 | 43,02 | 43,31 | 42,81 | 43,31 | 0,63% | 130,00 |
| 17.10.2024 | 42,15 | 43,26 | 42,04 | 43,04 | 2,11% | - |
| 16.10.2024 | 42,09 | 42,27 | 41,85 | 42,15 | 0,14% | 257,00 |
| 15.10.2024 | 42,42 | 42,78 | 41,93 | 42,09 | -0,78% | - |
| 14.10.2024 | 42,50 | 42,55 | 42,00 | 42,42 | -0,14% | 570,00 |
| 11.10.2024 | 42,30 | 42,69 | 42,20 | 42,48 | 0,43% | 540,00 |
| 10.10.2024 | 42,36 | 42,72 | 42,09 | 42,30 | -0,14% | 44,00 |
| 09.10.2024 | 41,93 | 42,42 | 41,86 | 42,36 | 1,03% | 100,00 |
| 08.10.2024 | 42,15 | 42,17 | 41,44 | 41,93 | -0,57% | 189,00 |
| 07.10.2024 | 42,12 | 42,34 | 41,74 | 42,17 | 0,17% | - |
| 04.10.2024 | 41,75 | 42,12 | 41,48 | 42,10 | 0,89% | 148,00 |
| 03.10.2024 | 41,96 | 42,18 | 41,54 | 41,73 | -1,18% | 25,00 |
| 02.10.2024 | 42,05 | 42,44 | 41,87 | 42,23 | 0,43% | 85,00 |
| 01.10.2024 | 43,62 | 43,82 | 42,01 | 42,05 | -3,56% | 152,00 |
| 30.09.2024 | 43,47 | 43,62 | 42,99 | 43,60 | 0,44% | - |
| 27.09.2024 | 42,78 | 43,60 | 42,58 | 43,41 | 1,52% | 1.320,00 |
| 26.09.2024 | 41,73 | 42,97 | 41,45 | 42,76 | 2,67% | 169,00 |
| 25.09.2024 | 39,74 | 41,65 | 39,54 | 41,65 | 4,81% | 545,00 |
| 24.09.2024 | 39,86 | 40,28 | 39,64 | 39,74 | 0,10% | 226,00 |
| 23.09.2024 | 39,19 | 39,93 | 39,09 | 39,70 | 1,35% | 198,00 |
| 20.09.2024 | 39,88 | 39,88 | 38,86 | 39,17 | -1,83% | 650,00 |
| 19.09.2024 | 39,41 | 40,39 | 39,41 | 39,90 | 1,19% | 150,00 |
| 18.09.2024 | 39,03 | 39,69 | 38,99 | 39,43 | 1,02% | - |
| 17.09.2024 | 38,65 | 39,18 | 38,55 | 39,03 | 1,04% | 60,00 |
| 16.09.2024 | 38,80 | 38,98 | 38,41 | 38,63 | -0,44% | 210,00 |
| 13.09.2024 | 38,60 | 38,90 | 38,18 | 38,80 | 0,52% | 500,00 |
| 12.09.2024 | 38,78 | 39,11 | 38,40 | 38,60 | -0,52% | - |
| 11.09.2024 | 38,95 | 39,41 | 38,51 | 38,80 | -0,33% | - |
| 10.09.2024 | 39,09 | 39,38 | 38,50 | 38,93 | -0,46% | 400,00 |
| 09.09.2024 | 38,55 | 39,23 | 38,48 | 39,11 | 1,56% | 901,00 |
| 06.09.2024 | 38,73 | 39,03 | 38,49 | 38,51 | -0,57% | - |
| 05.09.2024 | 38,71 | 38,82 | 38,04 | 38,73 | 0,10% | 54,00 |
| 04.09.2024 | 37,73 | 38,73 | 37,63 | 38,69 | 1,82% | 325,00 |
| 03.09.2024 | 38,01 | 38,48 | 37,95 | 38,00 | -0,03% | 960,00 |
| 02.09.2024 | 38,05 | 38,13 | 37,51 | 38,01 | -0,24% | 2,00 |
| 30.08.2024 | 37,69 | 38,15 | 37,59 | 38,10 | 1,09% | 53,00 |
| 29.08.2024 | 37,48 | 38,02 | 37,39 | 37,69 | 0,61% | - |