41,060€
-0,19%
Echtzeit-Aktienkurs FUCHS SE VZO NA O.N.
Bid:
Ask:
Aktienkurse zur FUCHS SE VZO NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 41,18 | 41,48 | 40,99 | 41,08 | -0,48% | - |
| 28.08.2025 | 41,08 | 41,98 | 40,90 | 41,28 | 0,15% | - |
| 27.08.2025 | 41,46 | 41,56 | 40,99 | 41,22 | -0,58% | - |
| 26.08.2025 | 41,78 | 42,27 | 41,46 | 41,46 | -1,71% | - |
| 25.08.2025 | 42,59 | 42,76 | 41,92 | 42,18 | -0,59% | 2,00 |
| 22.08.2025 | 41,88 | 42,71 | 41,70 | 42,43 | 1,17% | 375,00 |
| 21.08.2025 | 41,86 | 42,12 | 41,68 | 41,94 | 0,19% | 68,00 |
| 20.08.2025 | 41,62 | 42,17 | 41,46 | 41,86 | 0,24% | 850,00 |
| 19.08.2025 | 40,96 | 41,87 | 40,78 | 41,76 | 1,80% | 252,00 |
| 18.08.2025 | 41,22 | 41,27 | 40,73 | 41,02 | -0,39% | - |
| 15.08.2025 | 40,86 | 42,49 | 40,86 | 41,18 | 0,76% | 102,00 |
| 14.08.2025 | 40,32 | 40,90 | 40,14 | 40,87 | 1,06% | 224,00 |
| 13.08.2025 | 40,57 | 40,73 | 39,89 | 40,44 | -0,49% | - |
| 12.08.2025 | 40,44 | 40,64 | 40,13 | 40,64 | 0,52% | 30,00 |
| 11.08.2025 | 40,60 | 41,06 | 40,39 | 40,43 | -1,68% | - |
| 08.08.2025 | 40,78 | 41,13 | 40,56 | 41,12 | 0,73% | 730,00 |
| 07.08.2025 | 40,10 | 41,07 | 39,92 | 40,82 | 2,10% | 270,00 |
| 06.08.2025 | 40,46 | 40,53 | 39,91 | 39,98 | -1,04% | - |
| 05.08.2025 | 40,48 | 40,78 | 40,12 | 40,40 | -0,05% | 10,00 |
| 04.08.2025 | 40,28 | 40,59 | 40,09 | 40,42 | 0,70% | 500,00 |
| 01.08.2025 | 39,89 | 40,73 | 39,78 | 40,14 | 0,10% | - |
| 31.07.2025 | 40,85 | 41,38 | 40,02 | 40,10 | -1,76% | 50,00 |
| 30.07.2025 | 41,56 | 41,63 | 40,68 | 40,82 | -1,69% | 300,00 |
| 29.07.2025 | 41,92 | 42,08 | 41,52 | 41,52 | -0,81% | - |
| 28.07.2025 | 42,70 | 42,87 | 41,84 | 41,86 | -1,27% | 15,00 |
| 25.07.2025 | 42,75 | 42,81 | 42,14 | 42,40 | -1,05% | - |
| 24.07.2025 | 42,94 | 43,15 | 42,67 | 42,85 | -0,49% | - |
| 23.07.2025 | 42,64 | 43,35 | 42,42 | 43,06 | 0,94% | 49,00 |
| 22.07.2025 | 42,29 | 42,82 | 42,12 | 42,66 | 0,61% | - |
| 21.07.2025 | 42,35 | 43,08 | 42,33 | 42,40 | 0,43% | 805,00 |
| 18.07.2025 | 41,77 | 42,62 | 41,62 | 42,22 | 2,18% | 467,00 |
| 17.07.2025 | 41,62 | 42,20 | 41,18 | 41,32 | -0,29% | 400,00 |
| 16.07.2025 | 45,42 | 45,43 | 40,02 | 41,44 | -11,15% | 778,00 |
| 15.07.2025 | 47,40 | 47,80 | 44,50 | 46,64 | -1,64% | 581,00 |
| 14.07.2025 | 47,43 | 47,85 | 47,15 | 47,42 | -1,13% | 270,00 |
| 11.07.2025 | 48,72 | 48,86 | 47,78 | 47,96 | -1,98% | - |
| 10.07.2025 | 48,42 | 49,41 | 48,26 | 48,93 | 0,93% | 10,00 |
| 09.07.2025 | 48,22 | 48,70 | 47,58 | 48,48 | 0,39% | - |
| 08.07.2025 | 48,07 | 48,45 | 47,92 | 48,29 | 0,42% | - |
| 07.07.2025 | 48,26 | 48,37 | 48,00 | 48,09 | -0,19% | - |
| 04.07.2025 | 48,20 | 48,25 | 47,72 | 48,18 | -0,08% | - |
| 03.07.2025 | 48,14 | 48,62 | 47,82 | 48,22 | 0,25% | - |
| 02.07.2025 | 46,82 | 48,12 | 46,72 | 48,10 | 2,78% | - |
| 01.07.2025 | 47,15 | 47,49 | 46,11 | 46,80 | -0,59% | - |
| 30.06.2025 | 47,70 | 47,97 | 46,82 | 47,08 | -1,22% | 150,00 |
| 27.06.2025 | 47,64 | 47,87 | 47,07 | 47,66 | 0,29% | 460,00 |
| 26.06.2025 | 46,30 | 47,63 | 45,83 | 47,52 | 4,81% | 300,00 |
| 25.06.2025 | 46,12 | 46,37 | 45,09 | 45,34 | -1,93% | 60,00 |
| 24.06.2025 | 45,74 | 46,65 | 45,62 | 46,23 | 2,01% | - |
| 23.06.2025 | 45,61 | 46,27 | 45,10 | 45,32 | -1,69% | - |
| 20.06.2025 | 46,32 | 46,49 | 45,89 | 46,10 | 0,13% | - |
| 19.06.2025 | 46,36 | 46,76 | 45,92 | 46,04 | -1,20% | - |
| 18.06.2025 | 46,86 | 47,16 | 46,43 | 46,60 | -0,60% | 1.000,00 |
| 17.06.2025 | 47,16 | 47,50 | 46,65 | 46,88 | -1,01% | 390,00 |
| 16.06.2025 | 46,46 | 47,73 | 46,30 | 47,36 | 1,83% | 1.550,00 |
| 13.06.2025 | 48,18 | 49,84 | 46,49 | 46,51 | -4,85% | - |
| 12.06.2025 | 49,02 | 49,30 | 48,57 | 48,88 | -0,89% | - |
| 11.06.2025 | 49,49 | 50,05 | 49,22 | 49,32 | -0,72% | 30,00 |
| 10.06.2025 | 49,10 | 49,86 | 48,86 | 49,68 | 1,02% | 50,00 |
| 09.06.2025 | 48,50 | 49,22 | 48,48 | 49,18 | 1,07% | 150,00 |
| 06.06.2025 | 48,58 | 48,97 | 48,32 | 48,66 | 0,08% | - |
| 05.06.2025 | 47,96 | 48,71 | 47,82 | 48,62 | 0,79% | - |
| 04.06.2025 | 46,88 | 48,24 | 46,74 | 48,24 | 2,94% | 100,00 |
| 03.06.2025 | 46,58 | 46,88 | 46,24 | 46,86 | 0,41% | - |
| 02.06.2025 | 44,08 | 46,68 | 43,86 | 46,67 | 5,16% | 100,00 |
| 30.05.2025 | 44,62 | 44,99 | 44,22 | 44,38 | -0,40% | - |
| 29.05.2025 | 44,64 | 45,21 | 44,42 | 44,56 | 0,02% | - |
| 28.05.2025 | 44,32 | 44,84 | 44,11 | 44,55 | 0,41% | 165,00 |
| 27.05.2025 | 44,20 | 44,55 | 44,04 | 44,37 | 0,41% | 51,00 |
| 26.05.2025 | 44,05 | 44,44 | 43,88 | 44,19 | 1,21% | 4,00 |
| 23.05.2025 | 44,42 | 44,71 | 43,16 | 43,66 | -2,02% | - |
| 22.05.2025 | 44,49 | 44,96 | 44,03 | 44,56 | 0,09% | - |
| 21.05.2025 | 44,80 | 44,85 | 44,30 | 44,52 | -0,93% | 50,00 |
| 20.05.2025 | 45,40 | 45,51 | 44,52 | 44,94 | -1,27% | - |
| 19.05.2025 | 44,69 | 45,60 | 44,61 | 45,52 | 0,89% | - |
| 16.05.2025 | 44,83 | 45,32 | 44,76 | 45,12 | 0,53% | - |
| 15.05.2025 | 44,48 | 44,98 | 44,30 | 44,88 | 0,63% | - |
| 14.05.2025 | 44,71 | 44,92 | 44,30 | 44,60 | -0,38% | - |
| 13.05.2025 | 44,72 | 44,94 | 44,50 | 44,77 | -0,16% | - |
| 12.05.2025 | 44,52 | 45,42 | 44,36 | 44,84 | 1,26% | 120,00 |
| 09.05.2025 | 43,98 | 44,51 | 43,76 | 44,28 | 0,41% | 190,00 |
| 08.05.2025 | 43,32 | 44,32 | 43,18 | 44,10 | -0,68% | - |
| 07.05.2025 | 44,57 | 44,63 | 44,11 | 44,40 | -0,29% | - |
| 06.05.2025 | 45,36 | 45,55 | 43,52 | 44,53 | -2,22% | 110,00 |
| 05.05.2025 | 44,81 | 45,71 | 44,70 | 45,54 | 1,38% | - |
| 02.05.2025 | 44,38 | 45,90 | 44,14 | 44,92 | 1,22% | 28,00 |
| 30.04.2025 | 44,06 | 44,38 | 42,98 | 44,38 | -0,27% | - |
| 29.04.2025 | 44,20 | 44,97 | 44,02 | 44,50 | 0,72% | 150,00 |
| 28.04.2025 | 43,68 | 44,28 | 43,52 | 44,18 | 1,47% | - |
| 25.04.2025 | 43,04 | 43,68 | 42,84 | 43,54 | 1,26% | 170,00 |
| 24.04.2025 | 42,32 | 43,02 | 41,87 | 43,00 | 1,51% | - |
| 23.04.2025 | 42,56 | 43,54 | 42,26 | 42,36 | 0,47% | 550,00 |
| 22.04.2025 | 42,06 | 42,40 | 41,35 | 42,16 | 0,72% | 100,00 |
| 17.04.2025 | 41,84 | 42,01 | 41,35 | 41,86 | 0,46% | 20,00 |
| 16.04.2025 | 41,60 | 42,06 | 41,44 | 41,67 | -0,83% | - |
| 15.04.2025 | 41,68 | 42,35 | 41,54 | 42,02 | 0,82% | - |
| 14.04.2025 | 41,28 | 41,90 | 41,09 | 41,68 | 1,07% | 4,00 |
| 11.04.2025 | 41,58 | 41,75 | 39,56 | 41,24 | -0,15% | - |
| 10.04.2025 | 42,74 | 44,33 | 40,58 | 41,30 | -2,23% | - |
| 09.04.2025 | 39,96 | 42,44 | 39,35 | 42,24 | 4,76% | 50,00 |