32,150€
1,90%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 37,10 | 37,20 | 36,13 | 36,43 | -1,09% | - |
| 10.03.2025 | 37,70 | 37,75 | 36,73 | 36,83 | -1,41% | 5,00 |
| 07.03.2025 | 37,75 | 37,93 | 36,68 | 37,35 | -1,45% | 115,00 |
| 06.03.2025 | 36,90 | 38,18 | 36,60 | 37,90 | 3,20% | 30,00 |
| 05.03.2025 | 36,23 | 37,30 | 36,05 | 36,73 | 2,58% | 689,00 |
| 04.03.2025 | 35,90 | 36,03 | 34,98 | 35,80 | -0,42% | - |
| 03.03.2025 | 35,68 | 36,18 | 35,40 | 35,95 | 2,28% | 2,00 |
| 28.02.2025 | 34,65 | 35,60 | 34,60 | 35,15 | 0,64% | - |
| 27.02.2025 | 34,80 | 35,00 | 34,25 | 34,93 | 0,43% | - |
| 26.02.2025 | 35,18 | 35,55 | 34,73 | 34,78 | -0,71% | - |
| 25.02.2025 | 35,05 | 35,13 | 34,90 | 35,03 | 0,00% | - |
| 24.02.2025 | 35,10 | 35,43 | 34,93 | 35,03 | 0,29% | 718,00 |
| 21.02.2025 | 35,35 | 35,45 | 34,40 | 34,93 | -0,99% | - |
| 20.02.2025 | 35,35 | 35,78 | 35,20 | 35,28 | 0,28% | 100,00 |
| 19.02.2025 | 36,25 | 36,35 | 35,18 | 35,18 | -3,03% | - |
| 18.02.2025 | 36,10 | 36,48 | 35,30 | 36,28 | 0,00% | - |
| 17.02.2025 | 35,93 | 36,40 | 35,48 | 36,28 | 1,47% | 461,00 |
| 14.02.2025 | 35,20 | 36,03 | 35,20 | 35,75 | 1,49% | 3.085,00 |
| 13.02.2025 | 34,05 | 35,63 | 33,85 | 35,23 | 3,22% | 50,00 |
| 12.02.2025 | 33,60 | 34,18 | 33,50 | 34,13 | 1,41% | 1.000,00 |
| 11.02.2025 | 33,95 | 33,98 | 33,65 | 33,65 | -0,74% | - |
| 10.02.2025 | 33,43 | 34,03 | 33,08 | 33,90 | 1,65% | 770,00 |
| 07.02.2025 | 33,20 | 33,55 | 33,00 | 33,35 | 0,68% | 7,00 |
| 06.02.2025 | 32,60 | 33,20 | 32,48 | 33,13 | 1,84% | 500,00 |
| 05.02.2025 | 32,40 | 32,58 | 32,08 | 32,53 | 0,00% | 784,00 |
| 04.02.2025 | 32,30 | 32,53 | 31,88 | 32,53 | 0,62% | 3,00 |
| 03.02.2025 | 32,40 | 32,83 | 31,93 | 32,33 | -1,52% | - |
| 31.01.2025 | 32,95 | 33,38 | 32,83 | 32,83 | -0,45% | - |
| 30.01.2025 | 32,20 | 33,18 | 32,20 | 32,98 | 2,41% | - |
| 29.01.2025 | 31,75 | 32,35 | 31,60 | 32,20 | 1,50% | 300,00 |
| 28.01.2025 | 31,50 | 31,85 | 31,45 | 31,73 | 0,48% | 200,00 |
| 27.01.2025 | 31,33 | 31,63 | 30,98 | 31,58 | 1,04% | - |
| 24.01.2025 | 31,15 | 31,45 | 31,08 | 31,25 | 0,32% | - |
| 23.01.2025 | 30,68 | 31,48 | 30,55 | 31,15 | 1,47% | - |
| 22.01.2025 | 30,98 | 31,03 | 30,50 | 30,70 | 0,49% | - |
| 21.01.2025 | 30,13 | 30,65 | 30,10 | 30,55 | 1,24% | 100,00 |
| 20.01.2025 | 30,50 | 30,58 | 30,13 | 30,18 | -1,15% | 733,00 |
| 17.01.2025 | 30,05 | 30,65 | 29,93 | 30,53 | 1,67% | - |
| 16.01.2025 | 30,03 | 30,25 | 29,90 | 30,03 | -0,08% | - |
| 15.01.2025 | 29,63 | 30,23 | 29,60 | 30,05 | 1,43% | 50,00 |
| 14.01.2025 | 30,20 | 30,23 | 29,55 | 29,63 | -1,41% | - |
| 13.01.2025 | 30,70 | 31,50 | 29,93 | 30,05 | -3,14% | 280,00 |
| 10.01.2025 | 31,70 | 31,88 | 30,28 | 31,03 | -2,36% | 10,00 |
| 09.01.2025 | 31,78 | 31,95 | 31,60 | 31,78 | 0,16% | 1.000,00 |
| 08.01.2025 | 31,80 | 32,05 | 31,63 | 31,73 | -0,47% | - |
| 07.01.2025 | 32,10 | 32,38 | 31,83 | 31,88 | -0,93% | - |
| 06.01.2025 | 31,85 | 32,28 | 31,70 | 32,18 | 1,42% | - |
| 03.01.2025 | 31,55 | 31,83 | 31,55 | 31,73 | 0,55% | 500,00 |
| 02.01.2025 | 31,88 | 31,98 | 31,55 | 31,55 | -0,39% | 334,00 |
| 30.12.2024 | 31,95 | 32,08 | 31,63 | 31,68 | -1,02% | 575,00 |
| 27.12.2024 | 31,68 | 32,10 | 31,48 | 32,00 | 0,95% | 334,00 |
| 23.12.2024 | 31,38 | 31,70 | 31,10 | 31,70 | 0,88% | - |
| 20.12.2024 | 31,23 | 31,48 | 30,95 | 31,43 | 0,16% | 371,00 |
| 19.12.2024 | 31,45 | 31,60 | 31,23 | 31,38 | -0,71% | 500,00 |
| 18.12.2024 | 31,53 | 31,80 | 31,45 | 31,60 | 0,32% | 200,00 |
| 17.12.2024 | 32,13 | 32,15 | 31,50 | 31,50 | -2,25% | 300,00 |
| 16.12.2024 | 32,73 | 32,75 | 32,10 | 32,23 | -1,60% | - |
| 13.12.2024 | 33,00 | 33,18 | 32,55 | 32,75 | -0,83% | - |
| 12.12.2024 | 32,88 | 33,40 | 32,88 | 33,03 | 0,08% | 35,00 |
| 11.12.2024 | 33,25 | 33,43 | 32,90 | 33,00 | -0,90% | 100,00 |
| 10.12.2024 | 33,40 | 33,58 | 33,20 | 33,30 | -0,52% | 11,00 |
| 09.12.2024 | 33,43 | 33,58 | 33,08 | 33,48 | -0,22% | - |
| 06.12.2024 | 32,83 | 33,68 | 32,83 | 33,55 | 2,21% | - |
| 05.12.2024 | 32,63 | 33,05 | 32,30 | 32,83 | 0,31% | - |
| 04.12.2024 | 32,50 | 32,88 | 32,35 | 32,73 | 0,69% | 50,00 |
| 03.12.2024 | 32,85 | 32,93 | 32,50 | 32,50 | -1,14% | 600,00 |
| 02.12.2024 | 32,63 | 33,15 | 32,55 | 32,88 | 0,54% | 2,00 |
| 29.11.2024 | 32,70 | 32,78 | 32,43 | 32,70 | -0,15% | - |
| 28.11.2024 | 33,60 | 33,60 | 32,63 | 32,75 | -2,31% | 180,00 |
| 27.11.2024 | 32,90 | 33,58 | 32,65 | 33,53 | 1,67% | - |
| 26.11.2024 | 33,30 | 33,43 | 32,88 | 32,98 | -0,75% | 500,00 |
| 25.11.2024 | 34,05 | 34,05 | 33,03 | 33,23 | -2,35% | 100,00 |
| 22.11.2024 | 33,88 | 34,28 | 33,58 | 34,03 | 0,44% | 539,00 |