38,330€
0,29%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 38,30 | 38,33 | 38,08 | 38,31 | 0,66% | - |
| 01.10.2025 | 38,00 | 38,31 | 37,70 | 38,06 | -0,05% | - |
| 30.09.2025 | 38,16 | 38,23 | 37,84 | 38,08 | -1,70% | - |
| 29.09.2025 | 38,63 | 38,93 | 38,52 | 38,74 | 0,39% | - |
| 26.09.2025 | 38,42 | 38,70 | 38,20 | 38,59 | 0,84% | 100,00 |
| 25.09.2025 | 38,04 | 38,42 | 37,61 | 38,27 | 1,86% | - |
| 24.09.2025 | 39,11 | 39,18 | 37,54 | 37,57 | -4,06% | 350,00 |
| 23.09.2025 | 39,05 | 39,46 | 38,84 | 39,16 | 0,41% | - |
| 22.09.2025 | 39,04 | 39,20 | 38,64 | 39,00 | 0,54% | 530,00 |
| 19.09.2025 | 39,16 | 39,50 | 38,75 | 38,79 | -0,74% | 5,00 |
| 18.09.2025 | 39,20 | 39,48 | 38,90 | 39,08 | -0,18% | - |
| 17.09.2025 | 39,26 | 39,35 | 38,83 | 39,15 | -0,66% | 100,00 |
| 16.09.2025 | 39,44 | 39,74 | 39,16 | 39,41 | -0,35% | 350,00 |
| 15.09.2025 | 39,99 | 40,30 | 39,55 | 39,55 | -1,59% | - |
| 12.09.2025 | 40,02 | 40,35 | 39,75 | 40,19 | 0,40% | - |
| 10.09.2025 | 40,28 | 40,37 | 39,98 | 40,03 | -1,04% | 200,00 |
| 09.09.2025 | 40,11 | 40,46 | 39,75 | 40,45 | 1,61% | - |
| 08.09.2025 | 39,83 | 40,15 | 39,66 | 39,81 | 0,18% | 30,00 |
| 05.09.2025 | 39,96 | 40,59 | 39,67 | 39,74 | -0,40% | - |
| 04.09.2025 | 39,48 | 40,42 | 39,32 | 39,90 | 0,08% | 320,00 |
| 03.09.2025 | 40,06 | 40,67 | 39,87 | 39,87 | -0,67% | - |
| 02.09.2025 | 40,76 | 41,10 | 39,94 | 40,14 | -2,19% | 40,00 |
| 01.09.2025 | 41,06 | 41,30 | 40,73 | 41,04 | -0,10% | - |
| 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% | - |