41,070€
-0,51%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.08.2025 | 41,24 | 41,48 | 41,02 | 41,06 | -0,53% | 100,00 |
28.08.2025 | 41,10 | 41,98 | 41,09 | 41,28 | 0,41% | 55,00 |
27.08.2025 | 41,50 | 41,56 | 40,99 | 41,11 | -0,94% | 10.660,00 |
26.08.2025 | 41,91 | 42,09 | 41,44 | 41,50 | -0,95% | 4,00 |
25.08.2025 | 42,66 | 42,76 | 41,83 | 41,90 | -1,76% | 2.711,00 |
22.08.2025 | 41,96 | 42,69 | 41,77 | 42,65 | 1,60% | 24.459,00 |
21.08.2025 | 41,93 | 42,12 | 41,72 | 41,98 | 0,10% | 1.050,00 |
20.08.2025 | 41,72 | 42,17 | 41,59 | 41,94 | 0,58% | 5,00 |
19.08.2025 | 41,08 | 41,87 | 40,78 | 41,70 | 1,56% | 400,00 |
18.08.2025 | 41,22 | 41,29 | 40,81 | 41,06 | -0,44% | 41,00 |
15.08.2025 | 40,94 | 42,51 | 40,94 | 41,24 | 0,83% | 1.080,00 |
14.08.2025 | 40,42 | 40,90 | 40,24 | 40,90 | 1,09% | 122,00 |
13.08.2025 | 40,58 | 40,73 | 39,89 | 40,46 | -0,25% | 506,00 |
12.08.2025 | 40,44 | 40,65 | 40,13 | 40,56 | 0,35% | 210,00 |
11.08.2025 | 41,02 | 41,11 | 40,41 | 40,42 | -1,75% | 1.309,00 |
08.08.2025 | 40,86 | 41,14 | 40,62 | 41,14 | 0,73% | 2.835,00 |
07.08.2025 | 40,02 | 41,07 | 40,02 | 40,84 | 2,02% | - |
06.08.2025 | 40,44 | 40,54 | 39,90 | 40,03 | -0,82% | 1.100,00 |
05.08.2025 | 40,46 | 40,78 | 40,11 | 40,36 | -0,25% | 18,00 |
04.08.2025 | 40,19 | 40,59 | 40,10 | 40,46 | 0,65% | 51,00 |
01.08.2025 | 40,04 | 40,70 | 39,82 | 40,20 | 0,25% | 1.019,00 |
31.07.2025 | 40,80 | 41,38 | 40,02 | 40,10 | -1,69% | 322,00 |
30.07.2025 | 41,52 | 41,69 | 40,75 | 40,79 | -1,92% | 767,00 |
29.07.2025 | 41,88 | 42,08 | 41,52 | 41,59 | -0,65% | 338,00 |
28.07.2025 | 42,52 | 42,95 | 41,84 | 41,86 | -1,39% | 801,00 |
25.07.2025 | 42,76 | 42,82 | 42,14 | 42,45 | -0,77% | 1.131,00 |
24.07.2025 | 43,04 | 43,15 | 42,67 | 42,78 | -0,60% | 2.314,00 |
23.07.2025 | 42,70 | 43,37 | 42,63 | 43,04 | 0,84% | 2.078,00 |
22.07.2025 | 42,36 | 42,82 | 42,24 | 42,68 | 0,76% | 1.669,00 |
21.07.2025 | 42,24 | 43,07 | 42,23 | 42,36 | 0,24% | 1.140,00 |
18.07.2025 | 41,46 | 42,62 | 41,45 | 42,26 | 2,15% | 1.778,00 |
17.07.2025 | 41,48 | 42,20 | 41,19 | 41,37 | -0,12% | 4.530,00 |
16.07.2025 | 45,76 | 45,76 | 40,02 | 41,42 | -9,46% | 7.712,00 |
15.07.2025 | 47,42 | 47,80 | 44,50 | 45,75 | -3,52% | 1.778,00 |
14.07.2025 | 47,37 | 47,85 | 47,15 | 47,42 | -1,13% | 151,00 |
11.07.2025 | 48,90 | 48,92 | 47,78 | 47,96 | -1,88% | 66,00 |
10.07.2025 | 48,54 | 49,41 | 48,31 | 48,88 | 0,74% | 100,00 |
09.07.2025 | 48,30 | 48,71 | 47,58 | 48,52 | 0,48% | - |
08.07.2025 | 48,04 | 48,45 | 47,95 | 48,29 | 0,44% | - |
07.07.2025 | 48,20 | 48,36 | 47,96 | 48,08 | -0,25% | - |
04.07.2025 | 48,38 | 48,38 | 47,73 | 48,20 | -0,33% | 230,00 |
03.07.2025 | 48,16 | 48,62 | 47,82 | 48,36 | 0,54% | 54,00 |
02.07.2025 | 46,76 | 48,12 | 46,73 | 48,10 | 2,82% | 941,00 |
01.07.2025 | 47,15 | 47,46 | 46,11 | 46,78 | -0,78% | - |
30.06.2025 | 47,74 | 48,00 | 46,84 | 47,15 | -1,19% | - |
27.06.2025 | 47,64 | 47,87 | 47,07 | 47,72 | 0,29% | - |
26.06.2025 | 45,34 | 47,64 | 45,33 | 47,58 | 4,94% | - |
25.06.2025 | 46,31 | 46,31 | 45,09 | 45,34 | -2,03% | - |
24.06.2025 | 45,83 | 46,65 | 45,81 | 46,28 | 1,85% | 15,00 |
23.06.2025 | 46,08 | 46,27 | 45,10 | 45,44 | -1,39% | 262,00 |
20.06.2025 | 46,20 | 46,49 | 45,94 | 46,08 | 0,09% | 250,00 |
19.06.2025 | 46,58 | 46,75 | 46,00 | 46,04 | -1,20% | 49,00 |
18.06.2025 | 46,82 | 47,16 | 46,42 | 46,60 | -0,47% | - |
17.06.2025 | 47,24 | 47,51 | 46,67 | 46,82 | -1,06% | 229,00 |
16.06.2025 | 46,47 | 47,75 | 46,47 | 47,32 | 1,85% | - |
13.06.2025 | 48,29 | 49,73 | 46,40 | 46,46 | -4,93% | 179,00 |
12.06.2025 | 49,20 | 49,44 | 48,57 | 48,87 | -0,67% | - |
11.06.2025 | 49,51 | 50,05 | 49,16 | 49,20 | -0,99% | - |
10.06.2025 | 49,12 | 49,85 | 48,86 | 49,69 | 1,12% | 386,00 |
09.06.2025 | 48,60 | 49,23 | 48,22 | 49,14 | 1,11% | 35,00 |
06.06.2025 | 48,54 | 48,97 | 48,27 | 48,60 | 0,16% | 200,00 |
05.06.2025 | 48,10 | 48,71 | 47,99 | 48,52 | 1,04% | - |
04.06.2025 | 46,88 | 48,24 | 46,77 | 48,02 | 2,48% | 540,00 |
03.06.2025 | 46,69 | 46,90 | 46,24 | 46,86 | 0,41% | 2,00 |
02.06.2025 | 44,30 | 46,75 | 44,02 | 46,67 | 5,35% | 205,00 |
30.05.2025 | 44,61 | 44,99 | 44,22 | 44,30 | -0,67% | - |
29.05.2025 | 44,51 | 45,21 | 44,44 | 44,60 | 0,25% | - |
28.05.2025 | 44,34 | 44,83 | 44,11 | 44,49 | 0,27% | 681,00 |
27.05.2025 | 44,26 | 44,55 | 44,21 | 44,37 | 0,29% | 270,00 |
26.05.2025 | 43,96 | 44,38 | 43,89 | 44,24 | 1,47% | - |
23.05.2025 | 44,50 | 44,71 | 43,15 | 43,60 | -2,02% | 547,00 |
22.05.2025 | 44,52 | 44,88 | 44,00 | 44,50 | -0,04% | 250,00 |
21.05.2025 | 44,88 | 44,91 | 44,29 | 44,52 | -0,89% | 374,00 |
20.05.2025 | 45,56 | 45,58 | 44,52 | 44,92 | -1,40% | - |
19.05.2025 | 45,02 | 45,60 | 44,50 | 45,56 | 1,02% | - |
16.05.2025 | 44,94 | 45,32 | 44,87 | 45,10 | 0,49% | 372,00 |
15.05.2025 | 44,64 | 44,98 | 44,39 | 44,88 | 0,54% | 232,00 |
14.05.2025 | 44,72 | 44,92 | 44,30 | 44,64 | -0,22% | - |
13.05.2025 | 44,72 | 45,00 | 44,50 | 44,74 | -0,31% | - |
12.05.2025 | 44,58 | 45,43 | 44,47 | 44,88 | 1,36% | 413,00 |
09.05.2025 | 43,94 | 44,51 | 43,92 | 44,28 | 0,73% | 250,00 |
08.05.2025 | 43,41 | 44,32 | 43,24 | 43,96 | -1,30% | 55,00 |
07.05.2025 | 44,57 | 44,78 | 44,12 | 44,54 | -0,07% | - |
06.05.2025 | 45,50 | 45,57 | 43,52 | 44,57 | -2,00% | 602,00 |
05.05.2025 | 44,93 | 45,69 | 44,69 | 45,48 | 1,18% | 557,00 |
02.05.2025 | 44,73 | 45,90 | 44,36 | 44,95 | 1,15% | 2,00 |
30.04.2025 | 44,52 | 44,52 | 42,80 | 44,44 | -0,18% | 500,00 |
29.04.2025 | 44,31 | 44,96 | 44,14 | 44,52 | 0,50% | 770,00 |
28.04.2025 | 43,69 | 44,30 | 43,53 | 44,30 | 1,47% | 1.437,00 |
25.04.2025 | 43,06 | 43,76 | 42,97 | 43,66 | 1,44% | 520,00 |
24.04.2025 | 42,46 | 43,06 | 41,87 | 43,04 | 1,41% | 22,00 |
23.04.2025 | 42,80 | 43,55 | 42,26 | 42,44 | 0,40% | 355,00 |
22.04.2025 | 41,50 | 42,41 | 41,33 | 42,27 | 1,27% | 9,00 |
17.04.2025 | 41,96 | 42,03 | 41,35 | 41,74 | 0,29% | 2,00 |
16.04.2025 | 41,87 | 42,06 | 41,45 | 41,62 | -1,09% | 189,00 |
15.04.2025 | 41,77 | 42,35 | 41,74 | 42,08 | 0,72% | 362,00 |
14.04.2025 | 41,22 | 41,90 | 41,09 | 41,78 | 1,36% | 1.175,00 |
11.04.2025 | 41,46 | 41,75 | 39,55 | 41,22 | -0,58% | - |
10.04.2025 | 42,42 | 44,27 | 40,58 | 41,46 | -2,68% | 123,00 |
09.04.2025 | 39,58 | 42,78 | 39,35 | 42,60 | 6,71% | 100,00 |