30,900€
-0,32%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 30,98 | 31,10 | 30,73 | 30,93 | -0,40% | 155,00 |
| 31.07.2025 | 31,23 | 31,60 | 30,95 | 31,05 | -0,56% | - |
| 30.07.2025 | 31,63 | 31,78 | 31,15 | 31,23 | -1,34% | 50,00 |
| 29.07.2025 | 32,23 | 32,25 | 31,55 | 31,65 | -1,48% | 410,00 |
| 28.07.2025 | 33,05 | 33,10 | 31,98 | 32,13 | -1,61% | 470,00 |
| 25.07.2025 | 32,85 | 33,15 | 32,43 | 32,65 | -0,68% | 275,00 |
| 24.07.2025 | 33,08 | 33,13 | 32,83 | 32,88 | -0,23% | - |
| 23.07.2025 | 32,80 | 33,05 | 32,50 | 32,95 | 1,15% | - |
| 22.07.2025 | 32,48 | 32,83 | 32,45 | 32,58 | 0,00% | 100,00 |
| 21.07.2025 | 32,55 | 32,98 | 32,30 | 32,58 | 1,16% | 450,00 |
| 18.07.2025 | 32,03 | 32,65 | 31,78 | 32,20 | 1,18% | 340,00 |
| 17.07.2025 | 32,18 | 32,40 | 31,43 | 31,83 | -0,24% | 220,00 |
| 16.07.2025 | 33,80 | 34,50 | 30,80 | 31,90 | -5,48% | 110,00 |
| 15.07.2025 | 35,60 | 36,00 | 33,35 | 33,75 | -5,00% | 453,00 |
| 14.07.2025 | 36,08 | 36,15 | 35,38 | 35,53 | -1,86% | - |
| 11.07.2025 | 36,80 | 37,38 | 36,13 | 36,20 | -1,83% | - |
| 10.07.2025 | 36,83 | 37,25 | 36,40 | 36,88 | 0,68% | 1.520,00 |
| 09.07.2025 | 36,60 | 36,85 | 36,30 | 36,63 | 0,00% | 200,00 |
| 08.07.2025 | 36,45 | 36,83 | 36,05 | 36,63 | 0,69% | - |
| 07.07.2025 | 36,18 | 36,48 | 35,98 | 36,38 | 0,97% | 350,00 |
| 04.07.2025 | 36,10 | 36,38 | 35,93 | 36,03 | -0,55% | - |
| 03.07.2025 | 36,20 | 36,70 | 36,10 | 36,23 | 0,28% | - |
| 02.07.2025 | 35,13 | 36,23 | 35,08 | 36,13 | 3,07% | - |
| 01.07.2025 | 35,45 | 35,45 | 34,65 | 35,05 | -0,50% | - |
| 30.06.2025 | 35,80 | 35,90 | 35,15 | 35,23 | -1,26% | - |
| 27.06.2025 | 35,75 | 35,83 | 35,30 | 35,68 | 0,07% | 280,00 |
| 26.06.2025 | 34,93 | 35,70 | 34,70 | 35,65 | 4,24% | 131,00 |
| 25.06.2025 | 34,80 | 34,80 | 34,00 | 34,20 | -1,51% | 16,00 |
| 24.06.2025 | 34,45 | 35,05 | 33,63 | 34,73 | 1,76% | 150,00 |
| 23.06.2025 | 34,25 | 34,75 | 33,83 | 34,13 | -1,59% | - |
| 20.06.2025 | 34,75 | 34,93 | 34,55 | 34,68 | 0,43% | - |
| 19.06.2025 | 34,65 | 34,95 | 34,30 | 34,53 | -0,79% | - |
| 18.06.2025 | 35,30 | 35,35 | 34,73 | 34,80 | -1,21% | - |
| 17.06.2025 | 35,30 | 35,98 | 34,68 | 35,23 | -0,28% | - |
| 16.06.2025 | 34,70 | 35,68 | 34,65 | 35,33 | 1,65% | - |
| 13.06.2025 | 36,05 | 36,93 | 34,65 | 34,75 | -4,86% | - |
| 12.06.2025 | 36,38 | 36,78 | 36,23 | 36,53 | -0,54% | - |
| 11.06.2025 | 37,05 | 37,33 | 36,73 | 36,73 | -0,94% | 152,00 |
| 10.06.2025 | 36,78 | 37,18 | 36,38 | 37,08 | 0,82% | 100,00 |
| 09.06.2025 | 36,23 | 36,83 | 36,18 | 36,78 | 1,80% | - |
| 06.06.2025 | 36,03 | 36,48 | 35,80 | 36,13 | 0,21% | 110,00 |
| 05.06.2025 | 35,80 | 36,45 | 35,65 | 36,05 | 0,63% | - |
| 04.06.2025 | 35,38 | 36,10 | 35,30 | 35,83 | 1,42% | - |
| 03.06.2025 | 35,28 | 35,38 | 34,83 | 35,33 | 0,28% | - |
| 02.06.2025 | 33,45 | 35,40 | 33,20 | 35,23 | 5,23% | 510,00 |
| 30.05.2025 | 33,65 | 33,95 | 33,35 | 33,48 | -0,30% | 550,00 |
| 29.05.2025 | 33,65 | 33,88 | 33,45 | 33,58 | 0,30% | - |
| 28.05.2025 | 33,45 | 33,78 | 33,30 | 33,48 | -0,15% | 200,00 |
| 27.05.2025 | 33,38 | 33,65 | 33,30 | 33,53 | 0,30% | 3,00 |
| 26.05.2025 | 33,30 | 33,58 | 33,15 | 33,43 | 0,98% | - |
| 23.05.2025 | 33,25 | 33,73 | 32,75 | 33,10 | -1,27% | 60,00 |
| 22.05.2025 | 33,63 | 33,80 | 33,25 | 33,53 | -0,30% | - |
| 21.05.2025 | 33,83 | 34,03 | 33,53 | 33,63 | -0,59% | 300,00 |
| 20.05.2025 | 34,45 | 34,45 | 33,70 | 33,83 | -1,89% | 50,00 |
| 19.05.2025 | 34,10 | 34,58 | 33,93 | 34,48 | 0,80% | 50,00 |
| 16.05.2025 | 33,70 | 34,35 | 33,65 | 34,20 | 0,81% | 3,00 |
| 15.05.2025 | 33,85 | 34,33 | 33,73 | 33,93 | 0,15% | - |
| 14.05.2025 | 34,15 | 34,20 | 33,50 | 33,88 | -0,07% | - |
| 13.05.2025 | 33,65 | 34,18 | 33,55 | 33,90 | 0,67% | - |
| 12.05.2025 | 33,80 | 34,25 | 33,55 | 33,68 | 0,82% | - |
| 09.05.2025 | 33,45 | 33,65 | 33,30 | 33,40 | -0,15% | 50,00 |
| 08.05.2025 | 32,85 | 33,63 | 32,60 | 33,45 | -1,18% | 300,00 |
| 07.05.2025 | 34,03 | 34,05 | 33,55 | 33,85 | -0,29% | - |
| 06.05.2025 | 34,55 | 34,73 | 33,63 | 33,95 | -2,09% | 800,00 |
| 05.05.2025 | 34,40 | 34,68 | 34,08 | 34,68 | 1,17% | - |
| 02.05.2025 | 33,95 | 35,33 | 33,75 | 34,28 | 1,11% | 70,00 |
| 30.04.2025 | 34,10 | 34,25 | 33,03 | 33,90 | -0,80% | - |
| 29.04.2025 | 34,35 | 34,43 | 33,93 | 34,18 | 0,15% | 350,00 |
| 28.04.2025 | 34,35 | 34,53 | 33,45 | 34,13 | 0,66% | - |
| 25.04.2025 | 33,28 | 33,95 | 32,90 | 33,90 | 2,34% | - |
| 24.04.2025 | 32,80 | 33,13 | 32,33 | 33,13 | 1,07% | - |
| 23.04.2025 | 33,35 | 33,45 | 32,70 | 32,78 | 0,61% | 100,00 |
| 22.04.2025 | 32,50 | 32,68 | 31,58 | 32,58 | 1,64% | 182,00 |
| 17.04.2025 | 31,95 | 32,05 | 31,38 | 32,05 | 0,87% | 150,00 |
| 16.04.2025 | 31,90 | 32,05 | 31,43 | 31,78 | -0,16% | 3,00 |
| 15.04.2025 | 31,75 | 32,13 | 31,70 | 31,83 | 0,24% | - |
| 14.04.2025 | 31,35 | 31,90 | 31,18 | 31,75 | 1,68% | 100,00 |
| 11.04.2025 | 31,40 | 31,53 | 30,03 | 31,23 | 0,32% | 533,00 |
| 10.04.2025 | 32,75 | 33,95 | 30,63 | 31,13 | -2,96% | - |
| 09.04.2025 | 30,30 | 32,18 | 30,00 | 32,08 | 4,73% | 1.030,00 |
| 08.04.2025 | 30,45 | 31,10 | 30,15 | 30,63 | 1,49% | 330,00 |
| 07.04.2025 | 29,83 | 31,15 | 28,15 | 30,18 | -1,87% | 8,00 |
| 04.04.2025 | 31,75 | 32,73 | 29,90 | 30,75 | -4,58% | 1.920,00 |
| 03.04.2025 | 32,65 | 33,05 | 32,05 | 32,23 | -3,45% | 80,00 |
| 02.04.2025 | 33,53 | 33,63 | 32,90 | 33,38 | -0,52% | - |
| 01.04.2025 | 33,65 | 33,88 | 33,43 | 33,55 | -0,22% | - |
| 31.03.2025 | 33,85 | 33,98 | 33,18 | 33,63 | -1,47% | - |
| 28.03.2025 | 35,05 | 35,25 | 34,05 | 34,13 | -2,85% | - |
| 27.03.2025 | 35,65 | 35,68 | 35,05 | 35,13 | -1,40% | 50,00 |
| 26.03.2025 | 36,53 | 36,65 | 35,43 | 35,63 | -2,20% | 70,00 |
| 25.03.2025 | 36,25 | 37,73 | 35,65 | 36,43 | 2,61% | 617,00 |
| 24.03.2025 | 35,80 | 36,00 | 35,23 | 35,50 | 1,36% | - |
| 21.03.2025 | 36,40 | 36,75 | 33,35 | 35,03 | -4,76% | 44,00 |
| 20.03.2025 | 37,15 | 37,68 | 36,70 | 36,78 | -1,61% | - |
| 19.03.2025 | 37,55 | 37,75 | 37,30 | 37,38 | -0,66% | 41,00 |
| 18.03.2025 | 37,48 | 38,05 | 37,43 | 37,63 | 0,60% | 380,00 |
| 17.03.2025 | 37,20 | 37,60 | 37,15 | 37,40 | 0,34% | 40,00 |
| 14.03.2025 | 36,55 | 37,40 | 36,40 | 37,28 | 2,19% | 6,00 |
| 13.03.2025 | 36,85 | 37,03 | 36,23 | 36,48 | -1,22% | 300,00 |
| 12.03.2025 | 36,35 | 37,13 | 36,30 | 36,93 | 1,37% | - |