36,800€
-0,94%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 36,88 | 37,00 | 36,33 | 36,45 | -1,88% | - |
| 30.09.2026 | 36,80 | 37,23 | 36,55 | 37,15 | 0,68% | - |
| 29.09.2026 | 37,15 | 37,23 | 36,85 | 36,90 | 0,27% | - |
| 28.09.2026 | 36,68 | 37,05 | 36,58 | 36,80 | 1,24% | 15,00 |
| 25.09.2026 | 36,50 | 36,95 | 36,20 | 36,35 | -1,42% | - |
| 24.09.2026 | 36,75 | 37,03 | 36,50 | 36,88 | -0,07% | 200,00 |
| 23.09.2026 | 36,78 | 36,93 | 36,58 | 36,90 | 2,15% | - |
| 22.09.2026 | 35,63 | 36,30 | 35,25 | 36,13 | 1,90% | - |
| 21.09.2026 | 35,40 | 35,55 | 35,10 | 35,45 | -0,35% | - |
| 18.09.2026 | 35,40 | 35,65 | 35,00 | 35,58 | -0,56% | 530,00 |
| 17.09.2026 | 35,78 | 35,80 | 35,60 | 35,78 | 0,14% | - |
| 16.09.2026 | 35,53 | 36,05 | 35,20 | 35,73 | 1,35% | - |
| 15.09.2026 | 35,95 | 35,95 | 35,20 | 35,25 | -1,05% | - |
| 14.09.2026 | 36,23 | 36,55 | 35,35 | 35,63 | -1,32% | 570,00 |
| 11.09.2026 | 36,18 | 36,40 | 35,80 | 36,10 | 0,42% | - |
| 10.09.2026 | 35,90 | 36,48 | 35,75 | 35,95 | -1,44% | 300,00 |
| 09.09.2026 | 36,25 | 36,80 | 35,95 | 36,48 | 0,27% | 100,00 |
| 08.09.2026 | 36,03 | 36,53 | 35,80 | 36,38 | 0,48% | - |
| 07.09.2026 | 36,10 | 36,53 | 35,98 | 36,20 | -0,34% | 270,00 |
| 04.09.2026 | 36,20 | 36,35 | 35,60 | 36,33 | 0,83% | - |
| 03.09.2026 | 35,35 | 36,30 | 34,55 | 36,03 | 2,56% | - |
| 02.09.2026 | 34,85 | 35,18 | 34,45 | 35,13 | 1,30% | 100,00 |
| 01.09.2026 | 34,48 | 35,00 | 34,15 | 34,68 | -0,79% | - |
| 31.08.2026 | 34,45 | 35,23 | 34,05 | 34,95 | 1,30% | 50,00 |
| 28.08.2026 | 34,43 | 34,65 | 33,85 | 34,50 | 0,88% | 143,00 |
| 27.08.2026 | 34,25 | 34,78 | 33,83 | 34,20 | -0,87% | - |
| 26.08.2026 | 34,40 | 34,63 | 34,05 | 34,50 | -1,00% | - |
| 25.08.2026 | 35,00 | 35,03 | 34,43 | 34,85 | -0,29% | - |
| 24.08.2026 | 34,75 | 35,08 | 34,60 | 34,95 | 0,79% | 70,00 |
| 21.08.2026 | 34,30 | 34,73 | 34,05 | 34,68 | 1,24% | - |
| 20.08.2026 | 34,25 | 34,25 | 33,95 | 34,25 | -0,58% | - |
| 19.08.2026 | 33,98 | 34,48 | 33,70 | 34,45 | 1,92% | 49,00 |
| 18.08.2026 | 33,78 | 33,90 | 33,65 | 33,80 | -0,07% | 100,00 |
| 17.08.2026 | 33,90 | 34,35 | 33,75 | 33,83 | -1,02% | - |
| 14.08.2026 | 34,30 | 34,35 | 33,85 | 34,18 | 0,74% | - |
| 13.08.2026 | 34,30 | 34,83 | 33,85 | 33,93 | -0,07% | 150,00 |
| 12.08.2026 | 34,73 | 34,73 | 33,93 | 33,95 | -1,67% | 10,00 |
| 10.08.2026 | 35,25 | 35,25 | 34,28 | 34,53 | -2,33% | 33,00 |
| 07.08.2026 | 35,40 | 35,40 | 35,20 | 35,35 | -0,28% | - |
| 06.08.2026 | 35,75 | 36,05 | 35,35 | 35,45 | -0,42% | 155,00 |
| 05.08.2026 | 35,35 | 35,65 | 35,03 | 35,60 | 2,15% | - |
| 04.08.2026 | 34,83 | 35,03 | 34,65 | 34,85 | 1,46% | - |
| 03.08.2026 | 34,43 | 35,18 | 34,08 | 34,35 | -0,36% | 1,00 |
| 31.07.2026 | 35,50 | 35,83 | 34,23 | 34,48 | -2,20% | - |
| 30.07.2026 | 34,88 | 35,48 | 34,60 | 35,25 | 0,93% | 66,00 |
| 29.07.2026 | 34,73 | 35,15 | 34,48 | 34,93 | 2,05% | 250,00 |
| 28.07.2026 | 34,05 | 34,38 | 33,85 | 34,23 | 1,26% | 300,00 |
| 27.07.2026 | 34,43 | 34,80 | 33,60 | 33,80 | -0,73% | 730,00 |
| 24.07.2026 | 33,38 | 34,25 | 33,20 | 34,05 | 1,34% | - |
| 23.07.2026 | 34,03 | 34,23 | 33,40 | 33,60 | 0,67% | - |
| 22.07.2026 | 33,20 | 33,45 | 32,85 | 33,38 | 1,75% | - |
| 21.07.2026 | 32,80 | 32,80 | 32,65 | 32,80 | 0,15% | - |
| 20.07.2026 | 33,10 | 33,15 | 32,63 | 32,75 | -2,24% | 30,00 |
| 17.07.2026 | 33,45 | 33,90 | 33,45 | 33,50 | -0,30% | 75,00 |
| 16.07.2026 | 32,98 | 33,65 | 32,60 | 33,60 | 0,83% | - |
| 15.07.2026 | 33,50 | 33,70 | 33,30 | 33,33 | -0,07% | - |
| 14.07.2026 | 33,33 | 33,58 | 33,10 | 33,35 | 1,44% | 400,00 |
| 13.07.2026 | 33,23 | 33,28 | 32,80 | 32,88 | -1,05% | - |
| 10.07.2026 | 32,98 | 33,30 | 32,70 | 33,23 | 1,14% | - |
| 09.07.2026 | 33,20 | 33,53 | 32,80 | 32,85 | -1,50% | 200,00 |
| 08.07.2026 | 33,43 | 33,63 | 32,85 | 33,35 | -0,07% | - |
| 07.07.2026 | 33,38 | 33,38 | 33,10 | 33,38 | 0,53% | - |
| 03.07.2026 | 33,15 | 33,30 | 32,88 | 33,20 | 0,45% | 220,00 |
| 02.07.2026 | 32,45 | 33,13 | 32,15 | 33,05 | 2,24% | - |
| 01.07.2026 | 32,65 | 32,75 | 32,10 | 32,33 | -0,69% | 120,00 |
| 30.06.2026 | 32,83 | 32,83 | 32,35 | 32,55 | -3,27% | 306,00 |
| 29.06.2026 | 33,30 | 33,65 | 33,30 | 33,65 | 1,74% | 300,00 |
| 25.06.2026 | 32,88 | 33,10 | 32,60 | 33,08 | 0,61% | - |
| 24.06.2026 | 32,68 | 33,08 | 32,40 | 32,88 | 1,54% | - |
| 23.06.2026 | 32,18 | 32,70 | 32,00 | 32,38 | 0,00% | - |
| 22.06.2026 | 32,53 | 32,85 | 32,20 | 32,38 | -0,38% | - |
| 19.06.2026 | 32,60 | 32,70 | 32,45 | 32,50 | 0,39% | - |
| 18.06.2026 | 32,30 | 32,45 | 31,95 | 32,38 | -0,23% | - |
| 17.06.2026 | 32,25 | 32,60 | 31,95 | 32,45 | -0,46% | 19,00 |
| 16.06.2026 | 32,60 | 32,75 | 32,25 | 32,60 | 1,16% | - |
| 11.06.2026 | 32,18 | 32,48 | 31,85 | 32,23 | -1,15% | - |
| 10.06.2026 | 32,05 | 32,83 | 31,80 | 32,60 | 0,77% | - |
| 08.06.2026 | 32,13 | 32,35 | 31,78 | 32,35 | -0,54% | - |
| 05.06.2026 | 32,48 | 32,95 | 32,20 | 32,53 | -0,84% | - |
| 04.06.2026 | 32,78 | 32,83 | 32,50 | 32,80 | 0,54% | - |
| 03.06.2026 | 32,68 | 32,68 | 32,50 | 32,63 | 0,15% | - |
| 02.06.2026 | 32,65 | 33,10 | 32,38 | 32,58 | -0,69% | - |
| 01.06.2026 | 32,50 | 32,80 | 31,95 | 32,80 | 0,31% | - |
| 29.05.2026 | 32,65 | 32,85 | 32,45 | 32,70 | 1,71% | - |
| 28.05.2026 | 31,80 | 32,25 | 31,35 | 32,15 | 0,39% | - |
| 27.05.2026 | 31,25 | 32,18 | 30,90 | 32,03 | 2,48% | 2.650,00 |
| 25.05.2026 | 31,33 | 31,50 | 31,05 | 31,25 | 0,00% | - |
| 22.05.2026 | 30,80 | 31,28 | 30,55 | 31,25 | 1,30% | - |
| 21.05.2026 | 30,95 | 31,15 | 30,48 | 30,85 | -0,32% | 105,00 |
| 20.05.2026 | 30,58 | 31,00 | 30,30 | 30,95 | 1,14% | 50,00 |
| 19.05.2026 | 30,60 | 30,85 | 30,45 | 30,60 | 0,66% | 510,00 |
| 18.05.2026 | 30,30 | 30,65 | 30,20 | 30,40 | -0,41% | - |
| 15.05.2026 | 30,33 | 30,75 | 30,15 | 30,53 | -0,33% | - |
| 14.05.2026 | 30,33 | 30,80 | 30,25 | 30,63 | -0,57% | - |
| 13.05.2026 | 30,80 | 31,15 | 30,45 | 30,80 | 0,08% | 500,00 |
| 12.05.2026 | 30,53 | 30,85 | 30,35 | 30,78 | -0,08% | - |
| 11.05.2026 | 30,95 | 31,05 | 30,45 | 30,80 | -0,65% | 261,00 |
| 07.05.2026 | 31,30 | 31,50 | 30,95 | 31,00 | -4,98% | 200,00 |
| 06.05.2026 | 32,35 | 32,70 | 32,05 | 32,63 | 1,87% | - |
| 05.05.2026 | 32,60 | 32,88 | 32,00 | 32,03 | -1,00% | 301,00 |