38,880€
-0,38%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 38,83 | 38,86 | 38,83 | 38,84 | -0,49% | - |
| 15.10.2025 | 38,74 | 39,19 | 38,74 | 39,03 | 2,17% | - |
| 14.10.2025 | 38,53 | 38,55 | 38,14 | 38,20 | -0,98% | 260,00 |
| 13.10.2025 | 38,04 | 38,87 | 37,95 | 38,58 | 1,10% | - |
| 10.10.2025 | 38,60 | 38,89 | 38,10 | 38,16 | -1,19% | - |
| 09.10.2025 | 39,01 | 39,17 | 38,36 | 38,62 | 0,78% | 100,00 |
| 08.10.2025 | 38,28 | 38,46 | 38,11 | 38,32 | -0,57% | - |
| 07.10.2025 | 38,38 | 38,82 | 38,06 | 38,54 | 0,86% | 3.595,00 |
| 06.10.2025 | 38,53 | 38,70 | 37,85 | 38,21 | -0,86% | 482,00 |
| 03.10.2025 | 38,72 | 39,03 | 38,18 | 38,54 | 0,26% | 9.696,00 |
| 02.10.2025 | 38,32 | 38,83 | 38,30 | 38,44 | 0,81% | - |
| 01.10.2025 | 38,10 | 38,29 | 37,70 | 38,13 | -0,05% | 165,00 |
| 30.09.2025 | 38,24 | 38,34 | 37,84 | 38,15 | -1,34% | 250,00 |
| 29.09.2025 | 38,52 | 38,93 | 38,52 | 38,67 | 0,94% | 51,00 |
| 26.09.2025 | 38,50 | 38,70 | 38,20 | 38,31 | -0,03% | - |
| 25.09.2025 | 38,00 | 38,52 | 37,61 | 38,32 | 0,76% | 1.403,00 |
| 24.09.2025 | 39,15 | 39,20 | 37,47 | 38,03 | -2,81% | 16.683,00 |
| 23.09.2025 | 39,07 | 39,46 | 38,91 | 39,13 | 0,67% | 10.670,00 |
| 22.09.2025 | 39,18 | 39,22 | 38,64 | 38,87 | 0,13% | 6.275,00 |
| 19.09.2025 | 39,20 | 39,52 | 38,76 | 38,82 | -0,28% | 10.152,00 |
| 18.09.2025 | 39,28 | 39,48 | 38,91 | 38,93 | -0,69% | 75,00 |
| 17.09.2025 | 39,32 | 39,39 | 38,83 | 39,20 | -0,08% | 1.304,00 |
| 16.09.2025 | 39,48 | 39,70 | 39,18 | 39,23 | -2,44% | 826,00 |
| 15.09.2025 | 40,10 | 40,30 | 39,81 | 40,21 | 0,07% | 262,00 |
| 12.09.2025 | 40,08 | 40,35 | 39,75 | 40,18 | 0,10% | 118,00 |
| 11.09.2025 | 40,06 | 40,22 | 39,89 | 40,14 | 0,30% | - |
| 10.09.2025 | 40,13 | 40,38 | 39,88 | 40,02 | -0,27% | 8.627,00 |
| 09.09.2025 | 40,17 | 40,19 | 40,10 | 40,13 | 0,25% | - |
| 08.09.2025 | 39,82 | 40,15 | 39,66 | 40,03 | 0,53% | 300,00 |
| 05.09.2025 | 39,96 | 40,59 | 39,67 | 39,82 | -0,35% | 6.201,00 |
| 04.09.2025 | 39,94 | 40,42 | 39,41 | 39,96 | 0,15% | 230,00 |
| 03.09.2025 | 40,10 | 40,67 | 39,87 | 39,90 | -0,60% | 64,00 |
| 02.09.2025 | 40,90 | 41,10 | 39,94 | 40,14 | -1,83% | 1,00 |
| 01.09.2025 | 41,06 | 41,30 | 40,76 | 40,89 | -0,41% | 12.950,00 |
| 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% | - |