39,500€
0,82%
Echtzeit-Aktienkurs FUCHS SE VZO NA O.N.
Bid:
Ask:
Aktienkurse zur FUCHS SE VZO NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 39,26 | 39,70 | 38,97 | 39,65 | 1,20% | - |
| 17.08.2026 | 39,22 | 39,42 | 38,90 | 39,18 | -0,13% | 49,00 |
| 14.08.2026 | 39,50 | 39,81 | 39,21 | 39,23 | -0,71% | - |
| 13.08.2026 | 39,69 | 40,01 | 39,12 | 39,51 | -0,75% | 155,00 |
| 12.08.2026 | 40,06 | 40,26 | 39,73 | 39,81 | -0,65% | - |
| 11.08.2026 | 40,06 | 40,25 | 39,81 | 40,07 | 0,50% | - |
| 10.08.2026 | 40,86 | 41,04 | 39,87 | 39,87 | -2,52% | 250,00 |
| 07.08.2026 | 40,80 | 41,52 | 40,80 | 40,90 | 0,17% | 30,00 |
| 06.08.2026 | 41,78 | 41,89 | 40,80 | 40,83 | -2,27% | 160,00 |
| 05.08.2026 | 41,26 | 41,96 | 40,88 | 41,78 | 1,88% | 180,00 |
| 04.08.2026 | 40,80 | 41,23 | 40,69 | 41,01 | 0,61% | - |
| 03.08.2026 | 40,27 | 40,92 | 39,89 | 40,76 | 1,19% | 74,00 |
| 31.07.2026 | 41,79 | 42,14 | 40,16 | 40,28 | -4,14% | 691,00 |
| 30.07.2026 | 41,34 | 42,13 | 41,19 | 42,02 | 1,40% | 342,00 |
| 29.07.2026 | 41,08 | 41,57 | 40,17 | 41,44 | 0,97% | 210,00 |
| 28.07.2026 | 40,23 | 41,39 | 40,17 | 41,04 | 2,11% | 800,00 |
| 27.07.2026 | 41,88 | 41,89 | 39,80 | 40,19 | -2,12% | 1.538,00 |
| 24.07.2026 | 40,14 | 41,29 | 39,55 | 41,06 | 2,29% | 1.033,00 |
| 23.07.2026 | 40,17 | 40,69 | 39,85 | 40,14 | 1,67% | 13,00 |
| 22.07.2026 | 39,55 | 39,98 | 39,22 | 39,48 | -0,13% | 104,00 |
| 21.07.2026 | 39,32 | 39,57 | 39,03 | 39,53 | 0,43% | 500,00 |
| 20.07.2026 | 39,68 | 39,93 | 39,10 | 39,36 | -0,93% | - |
| 17.07.2026 | 40,20 | 40,33 | 39,67 | 39,73 | 1,38% | 49,00 |
| 16.07.2026 | 39,19 | 39,26 | 39,15 | 39,19 | -0,03% | - |
| 15.07.2026 | 39,70 | 39,75 | 38,76 | 39,20 | -1,16% | - |
| 14.07.2026 | 39,18 | 40,05 | 39,04 | 39,66 | 1,20% | - |
| 13.07.2026 | 39,30 | 39,51 | 38,76 | 39,19 | -0,28% | 100,00 |
| 10.07.2026 | 39,06 | 39,38 | 38,91 | 39,30 | 1,03% | 1.250,00 |
| 09.07.2026 | 39,36 | 39,64 | 38,55 | 38,90 | -1,12% | 10,00 |
| 08.07.2026 | 39,52 | 39,62 | 38,77 | 39,34 | -0,51% | 80,00 |
| 07.07.2026 | 39,34 | 39,85 | 39,15 | 39,54 | 0,23% | - |
| 06.07.2026 | 39,24 | 39,64 | 39,06 | 39,45 | 0,54% | 700,00 |
| 03.07.2026 | 39,09 | 39,25 | 38,25 | 39,24 | 0,72% | 580,00 |
| 02.07.2026 | 38,32 | 39,08 | 38,12 | 38,96 | 1,72% | 100,00 |
| 01.07.2026 | 38,20 | 38,55 | 37,55 | 38,30 | 0,13% | 400,00 |
| 30.06.2026 | 38,27 | 38,62 | 38,23 | 38,25 | -0,52% | 2.376,00 |
| 29.06.2026 | 38,83 | 39,10 | 38,25 | 38,45 | -1,03% | 446,00 |
| 26.06.2026 | 39,24 | 39,43 | 38,79 | 38,85 | -2,19% | - |
| 25.06.2026 | 39,54 | 39,74 | 39,21 | 39,72 | 0,38% | 1.000,00 |
| 24.06.2026 | 39,42 | 39,77 | 39,09 | 39,57 | 1,00% | - |
| 23.06.2026 | 39,11 | 39,35 | 38,66 | 39,18 | -0,03% | - |
| 22.06.2026 | 39,68 | 39,80 | 38,93 | 39,19 | -1,31% | - |
| 19.06.2026 | 39,50 | 39,94 | 39,21 | 39,71 | 2,13% | 230,00 |
| 18.06.2026 | 39,31 | 39,48 | 38,70 | 38,88 | -0,69% | - |
| 17.06.2026 | 39,11 | 39,39 | 39,07 | 39,15 | 0,23% | 320,00 |
| 16.06.2026 | 39,26 | 39,52 | 38,96 | 39,06 | -0,56% | - |
| 15.06.2026 | 39,97 | 40,48 | 39,18 | 39,28 | 0,95% | 900,00 |
| 12.06.2026 | 39,04 | 39,18 | 38,82 | 38,91 | 0,67% | - |
| 11.06.2026 | 38,74 | 39,10 | 38,49 | 38,65 | -0,46% | - |
| 10.06.2026 | 38,65 | 39,60 | 38,58 | 38,83 | 0,36% | 669,00 |
| 09.06.2026 | 38,83 | 39,14 | 38,39 | 38,69 | -0,49% | - |
| 08.06.2026 | 38,16 | 38,98 | 38,15 | 38,88 | 1,17% | 1.347,00 |
| 05.06.2026 | 38,77 | 39,26 | 38,30 | 38,43 | -1,91% | 32,00 |
| 04.06.2026 | 39,38 | 39,57 | 38,80 | 39,18 | -0,56% | - |
| 03.06.2026 | 39,48 | 39,51 | 39,03 | 39,40 | 0,10% | - |
| 02.06.2026 | 39,42 | 39,73 | 39,20 | 39,36 | -0,40% | - |
| 01.06.2026 | 39,26 | 39,69 | 39,02 | 39,52 | 0,61% | 125,00 |
| 29.05.2026 | 39,45 | 39,76 | 39,13 | 39,28 | -0,08% | 1.100,00 |
| 28.05.2026 | 38,24 | 39,34 | 38,09 | 39,31 | 2,37% | - |
| 27.05.2026 | 37,42 | 38,64 | 37,27 | 38,40 | 1,91% | - |
| 26.05.2026 | 37,64 | 37,85 | 37,47 | 37,68 | 0,13% | - |
| 25.05.2026 | 37,61 | 37,76 | 37,37 | 37,63 | 0,13% | - |
| 22.05.2026 | 37,27 | 37,59 | 36,98 | 37,58 | 2,01% | 300,00 |
| 21.05.2026 | 36,98 | 37,13 | 36,73 | 36,84 | 0,08% | 80,00 |
| 20.05.2026 | 36,70 | 36,99 | 36,49 | 36,81 | 0,38% | - |
| 19.05.2026 | 36,38 | 36,76 | 36,38 | 36,67 | -0,52% | - |
| 18.05.2026 | 36,71 | 36,87 | 36,09 | 36,86 | -0,67% | - |
| 15.05.2026 | 36,82 | 37,11 | 36,82 | 37,11 | 0,11% | - |
| 14.05.2026 | 37,22 | 37,46 | 37,07 | 37,07 | 0,32% | - |
| 13.05.2026 | 37,49 | 37,93 | 36,89 | 36,95 | -1,83% | - |
| 12.05.2026 | 37,56 | 37,93 | 37,26 | 37,64 | -0,32% | 260,00 |
| 11.05.2026 | 37,22 | 37,79 | 36,94 | 37,76 | 0,83% | 103,00 |
| 08.05.2026 | 37,99 | 38,25 | 37,45 | 37,45 | -1,86% | 1.500,00 |
| 07.05.2026 | 38,65 | 38,93 | 38,11 | 38,16 | -4,26% | 36,00 |
| 06.05.2026 | 39,35 | 40,38 | 39,35 | 39,86 | 0,10% | 2,00 |
| 05.05.2026 | 39,50 | 40,09 | 39,50 | 39,82 | 0,71% | 375,00 |
| 04.05.2026 | 40,20 | 40,98 | 39,46 | 39,54 | -1,45% | 620,00 |
| 30.04.2026 | 41,22 | 41,22 | 40,00 | 40,12 | -2,29% | 266,00 |
| 29.04.2026 | 40,19 | 41,36 | 39,42 | 41,06 | 8,97% | 248,00 |
| 28.04.2026 | 37,52 | 37,77 | 37,35 | 37,68 | -0,24% | - |
| 27.04.2026 | 38,02 | 38,33 | 37,39 | 37,77 | -0,61% | 9.210,00 |
| 24.04.2026 | 37,52 | 38,59 | 37,52 | 38,00 | 1,09% | 500,00 |
| 23.04.2026 | 38,10 | 38,19 | 37,57 | 37,59 | -1,34% | 3.068,00 |
| 22.04.2026 | 38,36 | 38,82 | 37,92 | 38,10 | -1,01% | 32,00 |
| 21.04.2026 | 38,52 | 38,78 | 38,42 | 38,49 | -0,03% | 655,00 |
| 20.04.2026 | 38,58 | 38,64 | 38,26 | 38,50 | -0,10% | - |
| 17.04.2026 | 38,21 | 38,60 | 38,01 | 38,54 | 1,31% | 13,00 |
| 16.04.2026 | 37,78 | 38,53 | 37,19 | 38,04 | 0,82% | 1.193,00 |
| 15.04.2026 | 37,76 | 37,98 | 37,64 | 37,73 | -1,85% | - |
| 14.04.2026 | 38,18 | 38,74 | 38,13 | 38,44 | 1,42% | - |
| 13.04.2026 | 37,81 | 38,24 | 37,77 | 37,90 | -0,92% | 252,00 |
| 10.04.2026 | 37,71 | 38,70 | 37,35 | 38,25 | 2,08% | 214,00 |
| 09.04.2026 | 37,50 | 37,77 | 37,25 | 37,47 | -0,56% | 229,00 |
| 08.04.2026 | 37,85 | 38,05 | 37,20 | 37,68 | 2,25% | 149,00 |
| 07.04.2026 | 36,49 | 36,93 | 35,99 | 36,85 | 2,36% | 229,00 |
| 02.04.2026 | 35,70 | 36,35 | 34,21 | 36,00 | -0,83% | 500,00 |
| 01.04.2026 | 36,46 | 36,88 | 35,91 | 36,30 | 0,08% | 1.556,00 |
| 31.03.2026 | 36,12 | 36,33 | 34,57 | 36,27 | 0,69% | 797,00 |
| 30.03.2026 | 35,25 | 36,47 | 35,17 | 36,02 | 2,48% | 1.089,00 |
| 27.03.2026 | 35,21 | 35,54 | 34,75 | 35,15 | 0,00% | 50,00 |