30,400€
1,16%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 30,25 | 30,25 | 30,00 | 30,00 | -0,08% | - |
| 12.12.2025 | 30,25 | 30,35 | 30,00 | 30,03 | 0,17% | - |
| 11.12.2025 | 29,48 | 29,98 | 29,35 | 29,98 | 1,10% | - |
| 10.12.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 1,02% | - |
| 09.12.2025 | 29,63 | 29,65 | 29,30 | 29,35 | -1,51% | - |
| 08.12.2025 | 29,88 | 30,18 | 29,75 | 29,80 | -0,58% | 85,00 |
| 05.12.2025 | 30,00 | 30,03 | 29,78 | 29,98 | 1,61% | - |
| 04.12.2025 | 29,60 | 29,65 | 29,40 | 29,50 | -0,51% | - |
| 03.12.2025 | 29,80 | 30,00 | 29,60 | 29,65 | -0,67% | - |
| 02.12.2025 | 30,18 | 30,30 | 29,70 | 29,85 | -0,91% | 1.000,00 |
| 01.12.2025 | 30,65 | 30,65 | 29,95 | 30,13 | -2,27% | 1.065,00 |
| 28.11.2025 | 30,85 | 31,10 | 30,38 | 30,83 | -0,08% | 100,00 |
| 27.11.2025 | 30,80 | 30,95 | 30,58 | 30,85 | -0,48% | 10,00 |
| 26.11.2025 | 31,08 | 31,10 | 30,90 | 31,00 | 1,14% | - |
| 25.11.2025 | 30,70 | 30,83 | 30,23 | 30,65 | 0,41% | - |
| 24.11.2025 | 30,50 | 30,75 | 30,15 | 30,53 | 0,33% | 100,00 |
| 21.11.2025 | 30,03 | 30,48 | 29,85 | 30,43 | -0,25% | - |
| 20.11.2025 | 30,50 | 30,55 | 30,50 | 30,50 | 1,16% | - |
| 19.11.2025 | 29,75 | 30,23 | 29,63 | 30,15 | -2,90% | - |
| 12.11.2025 | 31,05 | 31,05 | 30,95 | 31,05 | 0,32% | - |
| 11.11.2025 | 31,00 | 31,00 | 30,90 | 30,95 | 0,81% | - |
| 07.11.2025 | 30,40 | 30,73 | 30,30 | 30,70 | 0,00% | 40,00 |
| 06.11.2025 | 30,75 | 30,80 | 30,60 | 30,70 | 1,66% | - |
| 05.11.2025 | 30,28 | 30,28 | 30,15 | 30,20 | -0,58% | - |
| 04.11.2025 | 30,80 | 30,80 | 30,18 | 30,38 | -3,26% | - |
| 03.11.2025 | 30,70 | 31,43 | 30,28 | 31,40 | 1,05% | 10,00 |
| 31.10.2025 | 31,23 | 33,38 | 30,95 | 31,08 | 3,58% | - |
| 30.10.2025 | 30,38 | 30,45 | 29,95 | 30,00 | -1,15% | - |
| 29.10.2025 | 30,53 | 30,78 | 30,35 | 30,35 | -0,82% | 33,00 |
| 28.10.2025 | 30,58 | 30,65 | 30,20 | 30,60 | -1,53% | 3.000,00 |
| 24.10.2025 | 31,10 | 31,33 | 30,75 | 31,08 | 0,49% | - |
| 22.10.2025 | 30,98 | 31,00 | 30,73 | 30,93 | -0,56% | - |
| 21.10.2025 | 31,10 | 31,40 | 30,98 | 31,10 | 0,16% | - |
| 17.10.2025 | 30,60 | 31,08 | 30,50 | 31,05 | 3,16% | 4,00 |
| 15.10.2025 | 30,33 | 30,58 | 29,35 | 30,10 | 0,67% | 4.640,00 |
| 14.10.2025 | 30,13 | 30,20 | 29,90 | 29,90 | -1,48% | - |
| 13.10.2025 | 30,43 | 30,53 | 30,13 | 30,35 | -0,33% | - |
| 10.10.2025 | 30,53 | 30,53 | 30,45 | 30,45 | -0,08% | - |
| 09.10.2025 | 31,03 | 31,10 | 30,48 | 30,48 | -0,97% | 301,00 |
| 08.10.2025 | 30,73 | 30,83 | 30,55 | 30,78 | 0,90% | - |
| 07.10.2025 | 30,43 | 30,53 | 30,23 | 30,50 | 1,24% | - |
| 06.10.2025 | 30,48 | 30,50 | 30,10 | 30,13 | -1,07% | - |
| 02.10.2025 | 30,43 | 30,45 | 30,35 | 30,45 | 0,41% | - |
| 01.10.2025 | 30,43 | 30,60 | 30,18 | 30,33 | -0,90% | 200,00 |
| 30.09.2025 | 30,70 | 30,88 | 30,60 | 30,60 | -2,55% | - |
| 29.09.2025 | 31,38 | 31,40 | 31,30 | 31,40 | 1,21% | 300,00 |
| 26.09.2025 | 30,93 | 31,15 | 30,85 | 31,03 | 0,81% | - |
| 25.09.2025 | 30,65 | 30,80 | 30,35 | 30,78 | 0,16% | 66,00 |
| 24.09.2025 | 30,93 | 31,03 | 30,45 | 30,73 | 0,49% | - |
| 22.09.2025 | 30,65 | 30,78 | 30,30 | 30,58 | -0,65% | 25,00 |
| 19.09.2025 | 30,88 | 31,05 | 30,68 | 30,78 | 0,49% | - |
| 18.09.2025 | 30,95 | 31,13 | 30,50 | 30,63 | -0,57% | - |
| 17.09.2025 | 30,90 | 30,95 | 30,43 | 30,80 | -2,38% | - |
| 12.09.2025 | 31,58 | 31,60 | 31,50 | 31,55 | 0,64% | - |
| 11.09.2025 | 31,20 | 31,35 | 31,10 | 31,35 | 0,16% | - |
| 09.09.2025 | 31,10 | 31,33 | 30,68 | 31,30 | 0,64% | - |
| 08.09.2025 | 31,15 | 31,25 | 30,75 | 31,10 | 0,08% | - |
| 05.09.2025 | 31,50 | 31,68 | 30,80 | 31,08 | -1,11% | 200,00 |
| 04.09.2025 | 31,30 | 31,60 | 31,20 | 31,43 | 0,56% | - |
| 03.09.2025 | 30,88 | 32,25 | 30,70 | 31,25 | 0,73% | 1.952,00 |
| 02.09.2025 | 31,70 | 32,48 | 30,95 | 31,03 | -2,44% | 100,00 |
| 01.09.2025 | 31,75 | 32,00 | 31,55 | 31,80 | -0,08% | 734,00 |
| 29.08.2025 | 31,73 | 32,10 | 31,63 | 31,83 | -0,08% | - |
| 28.08.2025 | 31,80 | 32,30 | 31,70 | 31,85 | 0,47% | 180,00 |
| 27.08.2025 | 31,90 | 32,03 | 31,50 | 31,70 | -0,39% | 70,00 |
| 26.08.2025 | 32,25 | 32,40 | 31,78 | 31,83 | -1,32% | 160,00 |
| 25.08.2025 | 32,55 | 32,83 | 32,23 | 32,25 | -0,92% | 1.010,00 |
| 22.08.2025 | 32,43 | 32,63 | 32,23 | 32,55 | 0,70% | - |
| 21.08.2025 | 32,25 | 32,58 | 32,05 | 32,33 | 0,39% | - |
| 20.08.2025 | 31,80 | 32,38 | 31,60 | 32,20 | 1,18% | 1.000,00 |
| 19.08.2025 | 31,48 | 31,90 | 31,35 | 31,83 | 1,60% | 150,00 |
| 18.08.2025 | 31,65 | 31,65 | 31,13 | 31,33 | -0,95% | 150,00 |
| 15.08.2025 | 31,33 | 32,95 | 31,25 | 31,63 | 1,52% | 638,00 |
| 14.08.2025 | 30,85 | 31,35 | 30,68 | 31,15 | 1,14% | - |
| 13.08.2025 | 30,80 | 30,88 | 30,45 | 30,80 | 0,00% | - |
| 12.08.2025 | 31,38 | 31,38 | 30,65 | 30,80 | -1,28% | - |
| 11.08.2025 | 31,53 | 31,53 | 30,90 | 31,20 | -0,32% | 242,00 |
| 08.08.2025 | 31,55 | 31,68 | 31,20 | 31,30 | -0,40% | - |
| 07.08.2025 | 30,68 | 31,65 | 30,53 | 31,43 | 2,78% | - |
| 06.08.2025 | 31,00 | 31,05 | 30,40 | 30,58 | -0,97% | 213,00 |
| 05.08.2025 | 30,68 | 30,95 | 30,55 | 30,88 | 0,82% | - |
| 04.08.2025 | 31,00 | 31,08 | 30,43 | 30,63 | -0,97% | - |
| 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 |