42,480€
0,43%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 37,99 | 38,14 | 37,42 | 37,46 | -1,40% | 80,00 |
| 27.08.2024 | 38,11 | 38,29 | 37,68 | 37,99 | -0,24% | 150,00 |
| 26.08.2024 | 38,35 | 38,41 | 37,90 | 38,08 | -0,86% | 505,00 |
| 23.08.2024 | 38,37 | 38,55 | 38,11 | 38,41 | 0,10% | - |
| 22.08.2024 | 38,57 | 38,64 | 38,13 | 38,37 | -0,52% | 50,00 |
| 21.08.2024 | 38,12 | 38,64 | 38,02 | 38,57 | 1,18% | 357,00 |
| 20.08.2024 | 39,18 | 39,41 | 38,08 | 38,12 | -2,71% | 140,00 |
| 19.08.2024 | 39,34 | 39,54 | 39,05 | 39,18 | -0,41% | - |
| 16.08.2024 | 39,70 | 39,92 | 39,25 | 39,34 | -0,91% | 323,00 |
| 15.08.2024 | 38,97 | 39,73 | 38,90 | 39,70 | 1,87% | 100,00 |
| 14.08.2024 | 38,81 | 39,00 | 38,65 | 38,97 | 0,41% | - |
| 13.08.2024 | 38,33 | 38,81 | 38,14 | 38,81 | 1,25% | 657,00 |
| 12.08.2024 | 38,61 | 38,70 | 37,98 | 38,33 | -0,57% | 5,00 |
| 09.08.2024 | 38,56 | 39,04 | 38,40 | 38,55 | -0,31% | - |
| 08.08.2024 | 38,76 | 39,05 | 38,33 | 38,67 | 0,08% | 80,00 |
| 07.08.2024 | 39,25 | 39,69 | 38,59 | 38,64 | -0,41% | 310,00 |
| 06.08.2024 | 38,16 | 39,32 | 38,16 | 38,80 | 1,52% | 150,00 |
| 05.08.2024 | 39,31 | 39,31 | 37,84 | 38,22 | -2,62% | 262,00 |
| 02.08.2024 | 39,83 | 39,83 | 39,11 | 39,25 | -1,53% | 34,00 |
| 01.08.2024 | 40,22 | 40,42 | 39,70 | 39,86 | -0,80% | 13,00 |
| 31.07.2024 | 39,95 | 40,31 | 38,80 | 40,18 | 0,68% | 2,00 |
| 30.07.2024 | 37,59 | 40,37 | 37,57 | 39,91 | 6,17% | 620,00 |
| 29.07.2024 | 37,68 | 37,74 | 37,24 | 37,59 | 0,00% | 330,00 |
| 26.07.2024 | 37,11 | 37,61 | 36,97 | 37,59 | 1,40% | 180,00 |
| 25.07.2024 | 39,23 | 39,23 | 35,93 | 37,07 | -5,65% | 599,00 |
| 24.07.2024 | 39,34 | 39,62 | 39,06 | 39,29 | -0,33% | - |
| 23.07.2024 | 40,69 | 40,87 | 39,40 | 39,42 | -3,17% | 150,00 |
| 22.07.2024 | 40,44 | 41,04 | 40,44 | 40,71 | 0,67% | 500,00 |
| 19.07.2024 | 40,98 | 41,02 | 40,42 | 40,44 | -1,41% | 30,00 |
| 18.07.2024 | 41,16 | 41,56 | 40,96 | 41,02 | -0,34% | 147,00 |
| 17.07.2024 | 41,70 | 41,70 | 41,11 | 41,16 | -1,29% | 7,00 |
| 16.07.2024 | 41,47 | 41,79 | 41,26 | 41,70 | 0,55% | 110,00 |
| 15.07.2024 | 42,23 | 42,27 | 41,45 | 41,47 | -1,80% | 1,00 |
| 12.07.2024 | 42,00 | 42,38 | 41,95 | 42,23 | 0,64% | 25,00 |
| 11.07.2024 | 42,05 | 42,11 | 41,45 | 41,96 | -0,21% | 95,00 |
| 10.07.2024 | 41,69 | 42,05 | 41,48 | 42,05 | 0,86% | 172,00 |
| 09.07.2024 | 41,72 | 41,92 | 41,60 | 41,69 | -0,07% | - |
| 08.07.2024 | 41,77 | 41,98 | 41,68 | 41,72 | -0,26% | 70,00 |
| 05.07.2024 | 42,09 | 42,35 | 41,78 | 41,83 | -0,66% | 9,00 |
| 04.07.2024 | 42,03 | 42,21 | 41,98 | 42,11 | 0,14% | 200,00 |
| 03.07.2024 | 42,37 | 42,44 | 42,00 | 42,05 | -0,52% | 19,00 |
| 02.07.2024 | 42,33 | 42,49 | 41,83 | 42,27 | -0,14% | - |
| 01.07.2024 | 42,53 | 43,16 | 42,26 | 42,33 | -0,52% | 80,00 |
| 28.06.2024 | 42,85 | 43,01 | 42,43 | 42,55 | -0,75% | - |
| 27.06.2024 | 42,83 | 43,10 | 42,75 | 42,87 | 0,14% | - |
| 26.06.2024 | 42,69 | 43,16 | 42,65 | 42,81 | 0,28% | - |
| 25.06.2024 | 43,17 | 43,24 | 42,64 | 42,69 | -1,11% | 85,00 |
| 24.06.2024 | 42,90 | 43,61 | 42,76 | 43,17 | 0,63% | 50,00 |
| 21.06.2024 | 44,08 | 44,30 | 42,50 | 42,90 | -2,68% | - |
| 20.06.2024 | 43,57 | 44,30 | 43,51 | 44,08 | 1,17% | 50,00 |
| 19.06.2024 | 44,17 | 44,22 | 43,47 | 43,57 | -1,36% | - |
| 18.06.2024 | 43,95 | 44,21 | 43,78 | 44,17 | 0,50% | - |
| 17.06.2024 | 43,28 | 44,10 | 43,19 | 43,95 | 1,90% | 440,00 |
| 14.06.2024 | 44,06 | 44,28 | 43,06 | 43,13 | -2,07% | 1.298,00 |
| 13.06.2024 | 45,24 | 45,29 | 43,92 | 44,04 | -2,70% | 75,00 |
| 12.06.2024 | 45,24 | 45,45 | 44,96 | 45,26 | 0,04% | 226,00 |
| 11.06.2024 | 45,40 | 46,13 | 45,19 | 45,24 | -0,35% | 47,00 |
| 10.06.2024 | 45,67 | 46,02 | 44,92 | 45,40 | -0,77% | 155,00 |
| 07.06.2024 | 45,60 | 45,86 | 45,31 | 45,75 | 0,33% | 188,00 |
| 06.06.2024 | 45,09 | 45,64 | 44,93 | 45,60 | 1,09% | - |
| 05.06.2024 | 44,98 | 45,13 | 44,76 | 45,11 | 0,29% | 58,00 |
| 04.06.2024 | 44,70 | 45,09 | 44,44 | 44,98 | 0,63% | 181,00 |
| 03.06.2024 | 44,53 | 45,07 | 44,38 | 44,70 | 0,34% | 60,00 |
| 31.05.2024 | 44,47 | 44,57 | 44,03 | 44,55 | 0,22% | 1.710,00 |
| 30.05.2024 | 44,16 | 44,62 | 43,68 | 44,45 | 0,82% | - |
| 29.05.2024 | 44,97 | 44,97 | 43,94 | 44,09 | -1,96% | - |
| 28.05.2024 | 44,99 | 45,43 | 44,81 | 44,97 | -0,04% | 65,00 |
| 27.05.2024 | 45,56 | 45,69 | 44,64 | 44,99 | -1,25% | 403,00 |