33,975€
0,52%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,88 | 34,28 | 33,58 | 34,03 | 0,44% | 539,00 |
| 21.11.2024 | 33,85 | 34,00 | 33,45 | 33,88 | 0,30% | - |
| 20.11.2024 | 33,50 | 34,03 | 33,23 | 33,78 | 1,05% | - |
| 19.11.2024 | 33,70 | 33,95 | 32,85 | 33,43 | -0,59% | - |
| 18.11.2024 | 34,33 | 34,50 | 33,58 | 33,63 | -1,82% | 300,00 |
| 15.11.2024 | 34,35 | 34,70 | 34,13 | 34,25 | -0,58% | - |
| 14.11.2024 | 34,15 | 34,53 | 34,15 | 34,45 | 0,36% | 175,00 |
| 13.11.2024 | 34,15 | 34,33 | 33,85 | 34,33 | 0,29% | 100,00 |
| 12.11.2024 | 34,60 | 34,90 | 34,13 | 34,23 | -1,58% | 700,00 |
| 11.11.2024 | 34,48 | 35,00 | 34,23 | 34,78 | 1,24% | - |
| 08.11.2024 | 34,60 | 34,85 | 34,23 | 34,35 | -0,79% | - |
| 07.11.2024 | 33,98 | 34,98 | 33,95 | 34,63 | 1,99% | 250,00 |
| 06.11.2024 | 33,95 | 34,38 | 33,85 | 33,95 | -0,07% | 118,00 |
| 05.11.2024 | 34,25 | 34,25 | 33,73 | 33,98 | -0,37% | 70,00 |
| 04.11.2024 | 34,13 | 34,25 | 33,58 | 34,10 | 0,07% | 2,00 |
| 01.11.2024 | 32,95 | 34,13 | 32,80 | 34,08 | 3,41% | - |
| 31.10.2024 | 32,85 | 33,40 | 32,25 | 32,95 | 0,23% | 30,00 |
| 30.10.2024 | 32,55 | 33,25 | 32,38 | 32,88 | 1,00% | - |
| 29.10.2024 | 32,75 | 33,00 | 32,45 | 32,55 | -0,53% | - |
| 28.10.2024 | 32,35 | 32,78 | 32,13 | 32,73 | 1,39% | 929,00 |
| 25.10.2024 | 32,40 | 32,63 | 32,20 | 32,28 | -0,69% | - |
| 24.10.2024 | 32,60 | 32,70 | 32,33 | 32,50 | -0,23% | - |
| 23.10.2024 | 32,85 | 33,00 | 32,53 | 32,58 | -0,76% | 360,00 |
| 22.10.2024 | 33,45 | 33,45 | 32,48 | 32,83 | -1,65% | - |
| 21.10.2024 | 33,60 | 33,85 | 33,18 | 33,38 | -0,82% | 590,00 |
| 18.10.2024 | 33,35 | 33,73 | 33,28 | 33,65 | 0,82% | - |
| 17.10.2024 | 32,80 | 33,68 | 32,75 | 33,38 | 1,75% | - |
| 16.10.2024 | 33,00 | 33,05 | 32,55 | 32,80 | -0,68% | 2.700,00 |
| 15.10.2024 | 32,80 | 33,30 | 32,80 | 33,03 | 0,76% | 190,00 |
| 14.10.2024 | 33,15 | 33,20 | 32,78 | 32,78 | -1,13% | 400,00 |
| 11.10.2024 | 33,03 | 33,25 | 32,95 | 33,15 | 0,68% | 837,00 |
| 10.10.2024 | 32,90 | 33,20 | 32,73 | 32,93 | 0,00% | 800,00 |
| 09.10.2024 | 32,60 | 33,08 | 32,60 | 32,93 | 0,92% | - |
| 08.10.2024 | 32,90 | 32,95 | 32,30 | 32,63 | -1,06% | - |
| 07.10.2024 | 32,83 | 33,03 | 32,58 | 32,98 | 0,38% | - |
| 04.10.2024 | 32,65 | 33,05 | 32,55 | 32,85 | 0,69% | 25,00 |
| 03.10.2024 | 32,93 | 33,28 | 32,55 | 32,63 | -1,21% | - |
| 02.10.2024 | 33,00 | 33,18 | 32,65 | 33,03 | 0,30% | - |
| 01.10.2024 | 33,50 | 33,85 | 32,65 | 32,93 | -1,64% | - |
| 30.09.2024 | 33,73 | 34,15 | 33,48 | 33,48 | -1,18% | 1.179,00 |
| 27.09.2024 | 33,55 | 34,18 | 33,45 | 33,88 | 1,04% | - |
| 26.09.2024 | 32,55 | 33,73 | 32,55 | 33,53 | 3,39% | 600,00 |
| 25.09.2024 | 31,25 | 32,55 | 31,15 | 32,43 | 3,35% | 20,00 |
| 24.09.2024 | 31,35 | 31,55 | 31,10 | 31,38 | 0,40% | - |
| 23.09.2024 | 30,78 | 31,35 | 30,55 | 31,25 | 1,79% | - |
| 20.09.2024 | 31,25 | 31,33 | 30,65 | 30,70 | -2,15% | - |
| 19.09.2024 | 31,00 | 31,55 | 30,90 | 31,38 | 1,70% | - |
| 18.09.2024 | 30,65 | 30,98 | 30,60 | 30,85 | 0,73% | - |
| 17.09.2024 | 30,60 | 30,73 | 30,43 | 30,63 | 0,00% | 10,00 |
| 16.09.2024 | 30,80 | 30,98 | 30,35 | 30,63 | -0,49% | 300,00 |
| 13.09.2024 | 30,55 | 30,83 | 30,40 | 30,78 | 0,49% | 300,00 |
| 12.09.2024 | 30,55 | 31,00 | 30,53 | 30,63 | 0,00% | - |
| 11.09.2024 | 30,88 | 31,35 | 30,53 | 30,63 | -0,81% | 550,00 |
| 10.09.2024 | 31,35 | 31,63 | 30,78 | 30,88 | -1,59% | - |
| 09.09.2024 | 31,00 | 31,43 | 30,85 | 31,38 | 1,37% | 400,00 |
| 06.09.2024 | 30,85 | 31,18 | 30,68 | 30,95 | 0,16% | - |
| 05.09.2024 | 30,95 | 31,08 | 30,70 | 30,90 | -0,24% | 1.160,00 |
| 04.09.2024 | 30,63 | 31,15 | 30,55 | 30,98 | 0,49% | 187,00 |
| 03.09.2024 | 31,10 | 31,25 | 30,68 | 30,83 | -0,88% | - |
| 02.09.2024 | 30,90 | 31,18 | 30,38 | 31,10 | 0,65% | 166,00 |
| 30.08.2024 | 30,75 | 31,28 | 30,70 | 30,90 | 1,15% | 500,00 |
| 29.08.2024 | 31,08 | 31,30 | 30,53 | 30,55 | -1,69% | 300,00 |
| 28.08.2024 | 31,45 | 31,48 | 30,88 | 31,08 | -1,11% | - |
| 27.08.2024 | 31,63 | 32,05 | 31,08 | 31,43 | 0,00% | - |
| 26.08.2024 | 31,80 | 31,95 | 31,15 | 31,43 | -0,55% | - |
| 23.08.2024 | 31,58 | 31,83 | 31,43 | 31,60 | 0,40% | - |
| 22.08.2024 | 31,75 | 31,85 | 31,20 | 31,48 | -0,87% | 1.690,00 |
| 21.08.2024 | 31,45 | 31,80 | 31,45 | 31,75 | 1,03% | - |
| 20.08.2024 | 31,85 | 32,00 | 31,33 | 31,43 | -1,18% | - |
| 19.08.2024 | 31,93 | 32,15 | 31,75 | 31,80 | -0,55% | 37,00 |
| 16.08.2024 | 32,30 | 32,53 | 31,85 | 31,98 | -0,93% | - |
| 15.08.2024 | 32,03 | 32,33 | 31,73 | 32,28 | 1,57% | 5,00 |
| 14.08.2024 | 31,68 | 31,93 | 31,60 | 31,78 | 0,47% | 300,00 |
| 13.08.2024 | 31,63 | 31,80 | 31,40 | 31,63 | 0,24% | - |
| 12.08.2024 | 31,65 | 31,70 | 31,18 | 31,55 | -0,32% | 280,00 |
| 09.08.2024 | 31,65 | 31,75 | 31,33 | 31,65 | 0,40% | 2,00 |
| 08.08.2024 | 31,68 | 31,80 | 31,05 | 31,53 | 0,00% | - |
| 07.08.2024 | 31,43 | 31,68 | 30,95 | 31,53 | 0,32% | - |
| 06.08.2024 | 31,08 | 31,43 | 30,63 | 31,43 | 1,29% | 50,00 |
| 05.08.2024 | 30,85 | 31,40 | 30,18 | 31,03 | -1,59% | 680,00 |
| 02.08.2024 | 31,70 | 31,80 | 31,05 | 31,53 | -0,79% | 3.712,00 |
| 01.08.2024 | 32,00 | 32,30 | 31,78 | 31,78 | -0,78% | 40,00 |
| 31.07.2024 | 31,95 | 32,08 | 31,28 | 32,03 | 0,71% | - |
| 30.07.2024 | 30,45 | 32,05 | 30,05 | 31,80 | 5,74% | - |
| 29.07.2024 | 30,25 | 30,63 | 29,83 | 30,08 | -0,50% | - |
| 26.07.2024 | 30,13 | 30,43 | 29,95 | 30,23 | 0,00% | 72,00 |
| 25.07.2024 | 31,35 | 31,35 | 29,23 | 30,23 | -4,12% | 50,00 |
| 24.07.2024 | 31,05 | 31,70 | 31,05 | 31,53 | -0,32% | 500,00 |
| 23.07.2024 | 32,50 | 32,60 | 31,53 | 31,63 | -2,77% | 165,00 |
| 22.07.2024 | 32,25 | 32,70 | 32,25 | 32,53 | 1,09% | - |
| 19.07.2024 | 32,80 | 32,90 | 32,13 | 32,18 | -1,83% | - |
| 18.07.2024 | 32,90 | 32,98 | 32,50 | 32,78 | -0,46% | 160,00 |
| 17.07.2024 | 32,38 | 33,03 | 32,33 | 32,93 | 0,00% | - |
| 16.07.2024 | 32,95 | 32,95 | 32,48 | 32,93 | -1,79% | - |
| 15.07.2024 | 33,00 | 33,53 | 32,70 | 33,53 | 1,21% | - |
| 12.07.2024 | 32,60 | 33,13 | 32,60 | 33,13 | 1,53% | - |
| 11.07.2024 | 32,70 | 32,90 | 32,38 | 32,63 | -0,15% | 1,00 |
| 10.07.2024 | 32,45 | 32,90 | 32,45 | 32,68 | 0,62% | - |
| 09.07.2024 | 32,65 | 32,78 | 32,43 | 32,48 | -0,61% | 25,00 |
| 08.07.2024 | 33,05 | 33,55 | 32,65 | 32,68 | -1,21% | 150,00 |