37,780€
-0,32%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 34,60 | 35,41 | 34,35 | 35,15 | 1,80% | 29,00 |
| 25.03.2026 | 34,68 | 34,90 | 34,20 | 34,53 | 0,15% | 60,00 |
| 24.03.2026 | 34,43 | 34,73 | 33,81 | 34,48 | -0,75% | 900,00 |
| 23.03.2026 | 32,50 | 35,25 | 31,87 | 34,74 | 6,37% | 368,00 |
| 20.03.2026 | 33,68 | 34,47 | 31,87 | 32,66 | -3,03% | 779,00 |
| 19.03.2026 | 34,06 | 34,33 | 33,40 | 33,68 | -1,23% | 705,00 |
| 18.03.2026 | 33,60 | 34,58 | 33,60 | 34,10 | 2,34% | 455,00 |
| 17.03.2026 | 33,41 | 33,56 | 33,20 | 33,32 | -1,01% | - |
| 16.03.2026 | 34,10 | 34,38 | 33,29 | 33,66 | -0,91% | 608,00 |
| 13.03.2026 | 34,04 | 34,37 | 33,92 | 33,97 | -0,67% | - |
| 12.03.2026 | 34,66 | 34,85 | 34,18 | 34,20 | -1,36% | - |
| 11.03.2026 | 35,07 | 35,23 | 34,51 | 34,67 | -2,53% | 2.534,00 |
| 10.03.2026 | 34,95 | 35,68 | 34,94 | 35,57 | 1,54% | - |
| 09.03.2026 | 35,51 | 35,51 | 34,58 | 35,03 | -2,10% | 115,00 |
| 06.03.2026 | 35,98 | 36,15 | 35,59 | 35,78 | -0,33% | - |
| 05.03.2026 | 37,14 | 37,15 | 35,27 | 35,90 | -0,50% | 626,00 |
| 04.03.2026 | 36,10 | 36,14 | 36,02 | 36,08 | 1,01% | - |
| 03.03.2026 | 36,54 | 37,21 | 35,35 | 35,72 | -1,24% | 1.000,00 |
| 02.03.2026 | 36,63 | 36,81 | 35,63 | 36,17 | -2,06% | 161,00 |
| 27.02.2026 | 37,24 | 37,38 | 36,67 | 36,93 | -0,83% | - |
| 26.02.2026 | 37,01 | 37,49 | 36,63 | 37,24 | 1,22% | 2.190,00 |
| 25.02.2026 | 36,77 | 36,98 | 36,51 | 36,79 | 0,05% | 95,00 |
| 24.02.2026 | 36,66 | 36,99 | 36,50 | 36,77 | -0,19% | 20,00 |
| 23.02.2026 | 37,14 | 37,14 | 36,68 | 36,84 | -0,35% | 324,00 |
| 20.02.2026 | 36,97 | 37,23 | 36,76 | 36,97 | 0,05% | 180,00 |
| 19.02.2026 | 37,18 | 37,47 | 36,78 | 36,95 | -0,48% | 500,00 |
| 18.02.2026 | 37,15 | 37,41 | 36,47 | 37,13 | 0,27% | 2.102,00 |
| 17.02.2026 | 36,67 | 37,37 | 36,66 | 37,03 | 0,76% | 1.360,00 |
| 16.02.2026 | 37,46 | 37,70 | 36,65 | 36,75 | -1,24% | 17.610,00 |
| 13.02.2026 | 37,41 | 37,99 | 37,00 | 37,21 | -0,59% | 120,00 |
| 12.02.2026 | 38,17 | 38,27 | 37,18 | 37,43 | -2,02% | 2.061,00 |
| 11.02.2026 | 38,34 | 38,37 | 38,07 | 38,20 | -0,10% | - |
| 10.02.2026 | 38,17 | 38,86 | 38,04 | 38,24 | 0,68% | 150,00 |
| 09.02.2026 | 38,10 | 38,24 | 37,67 | 37,98 | -0,18% | - |
| 06.02.2026 | 37,86 | 38,07 | 37,45 | 38,05 | 0,11% | 208,00 |
| 05.02.2026 | 38,33 | 38,33 | 37,76 | 38,01 | -0,24% | 201,00 |
| 04.02.2026 | 37,65 | 38,39 | 37,58 | 38,10 | 1,30% | 275,00 |
| 03.02.2026 | 37,73 | 37,95 | 37,12 | 37,61 | 3,24% | 905,00 |
| 02.02.2026 | 36,35 | 36,57 | 36,33 | 36,43 | -2,10% | 150,00 |
| 30.01.2026 | 37,42 | 37,56 | 37,18 | 37,21 | -1,12% | 100,00 |
| 29.01.2026 | 37,56 | 37,84 | 37,40 | 37,63 | 0,48% | - |
| 28.01.2026 | 38,36 | 38,44 | 37,29 | 37,45 | -2,63% | 1.093,00 |
| 27.01.2026 | 38,76 | 38,81 | 38,32 | 38,46 | -1,74% | - |
| 26.01.2026 | 39,07 | 39,30 | 39,05 | 39,14 | -0,48% | - |
| 23.01.2026 | 38,10 | 39,35 | 37,79 | 39,33 | 2,90% | 150,00 |
| 22.01.2026 | 38,10 | 38,34 | 38,04 | 38,22 | 0,34% | 100,00 |
| 21.01.2026 | 37,75 | 38,10 | 37,57 | 38,09 | 0,79% | 868,00 |
| 20.01.2026 | 38,43 | 38,47 | 37,75 | 37,79 | -1,72% | 150,00 |
| 19.01.2026 | 39,36 | 39,62 | 38,43 | 38,45 | -2,73% | 118,00 |
| 16.01.2026 | 39,93 | 40,07 | 39,46 | 39,53 | -0,83% | 135,00 |
| 15.01.2026 | 39,50 | 39,88 | 39,36 | 39,86 | 0,40% | 28,00 |
| 14.01.2026 | 39,60 | 39,81 | 39,43 | 39,70 | -0,30% | - |
| 13.01.2026 | 38,36 | 40,39 | 38,36 | 39,82 | 4,73% | 1.304,00 |
| 12.01.2026 | 38,12 | 38,32 | 37,78 | 38,02 | -0,24% | 102,00 |
| 09.01.2026 | 37,89 | 38,32 | 37,81 | 38,11 | 0,79% | 26,00 |
| 08.01.2026 | 38,26 | 38,38 | 37,65 | 37,81 | -0,21% | 150,00 |
| 07.01.2026 | 38,57 | 38,74 | 37,87 | 37,89 | -1,53% | - |
| 06.01.2026 | 38,41 | 38,62 | 37,53 | 38,48 | 0,92% | 70,00 |
| 05.01.2026 | 38,27 | 38,79 | 37,79 | 38,13 | -0,47% | 23,00 |
| 02.01.2026 | 38,25 | 38,49 | 37,87 | 38,31 | 0,84% | - |
| 30.12.2025 | 38,12 | 38,13 | 37,97 | 37,99 | -0,24% | - |
| 29.12.2025 | 37,80 | 38,44 | 37,72 | 38,08 | 0,74% | 55,00 |
| 23.12.2025 | 38,06 | 38,51 | 37,76 | 37,80 | -0,26% | 120,00 |
| 22.12.2025 | 37,55 | 37,91 | 37,54 | 37,90 | 0,69% | 991,00 |
| 19.12.2025 | 37,80 | 37,93 | 37,12 | 37,64 | -0,13% | 2.930,00 |
| 18.12.2025 | 37,88 | 38,02 | 37,55 | 37,69 | -0,53% | 2.000,00 |
| 17.12.2025 | 38,41 | 38,64 | 37,67 | 37,89 | -2,42% | 3.750,00 |
| 16.12.2025 | 38,97 | 39,03 | 38,70 | 38,83 | -0,67% | 50,00 |
| 15.12.2025 | 38,59 | 39,13 | 38,23 | 39,09 | 1,37% | 30,00 |
| 12.12.2025 | 38,70 | 38,87 | 38,44 | 38,56 | -0,34% | 77,00 |
| 11.12.2025 | 37,53 | 38,69 | 37,35 | 38,69 | 3,06% | 70,00 |
| 10.12.2025 | 37,48 | 37,59 | 37,01 | 37,54 | -0,87% | 400,00 |
| 09.12.2025 | 37,81 | 37,90 | 37,81 | 37,87 | 0,37% | - |
| 08.12.2025 | 38,33 | 38,45 | 37,61 | 37,73 | -0,97% | 30,00 |
| 05.12.2025 | 37,98 | 38,41 | 37,85 | 38,10 | 0,34% | 100,00 |
| 04.12.2025 | 37,69 | 38,06 | 37,42 | 37,97 | 0,32% | 2.150,00 |
| 03.12.2025 | 38,02 | 38,16 | 37,62 | 37,85 | 0,03% | 700,00 |
| 02.12.2025 | 38,73 | 38,78 | 37,83 | 37,84 | -1,77% | 1.820,00 |
| 01.12.2025 | 39,33 | 39,33 | 38,48 | 38,52 | -2,08% | - |
| 28.11.2025 | 39,57 | 39,71 | 39,21 | 39,34 | -0,63% | 1.000,00 |
| 27.11.2025 | 39,64 | 39,75 | 39,24 | 39,59 | 0,53% | 12,00 |
| 26.11.2025 | 39,79 | 39,95 | 39,36 | 39,38 | 0,46% | - |
| 25.11.2025 | 38,92 | 39,46 | 38,53 | 39,20 | 1,00% | - |
| 24.11.2025 | 38,68 | 38,97 | 38,54 | 38,81 | 1,38% | 2,00 |
| 21.11.2025 | 38,08 | 38,34 | 37,69 | 38,28 | 0,79% | - |
| 20.11.2025 | 38,44 | 38,50 | 37,98 | 37,98 | -0,89% | 37,00 |
| 19.11.2025 | 37,85 | 38,49 | 37,54 | 38,32 | 1,51% | 1.100,00 |
| 18.11.2025 | 38,29 | 38,49 | 37,75 | 37,75 | -1,85% | 245,00 |
| 17.11.2025 | 38,94 | 39,12 | 38,26 | 38,46 | -1,38% | 98,00 |