46,840€
1,17%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 46,80 | 47,28 | 46,40 | 46,80 | 0,56% | 60,00 |
| 21.02.2025 | 46,94 | 47,30 | 46,26 | 46,54 | -1,19% | - |
| 20.02.2025 | 47,10 | 47,74 | 47,01 | 47,10 | 0,17% | 250,00 |
| 19.02.2025 | 48,36 | 48,64 | 47,00 | 47,02 | -3,05% | - |
| 18.02.2025 | 48,12 | 48,74 | 47,49 | 48,50 | 0,52% | - |
| 17.02.2025 | 47,80 | 48,64 | 47,29 | 48,25 | 0,98% | 332,00 |
| 14.02.2025 | 47,25 | 48,10 | 47,14 | 47,78 | 1,12% | - |
| 13.02.2025 | 45,00 | 47,62 | 44,99 | 47,25 | 4,88% | 731,00 |
| 12.02.2025 | 44,45 | 45,05 | 44,24 | 45,05 | 1,44% | 75,00 |
| 11.02.2025 | 44,82 | 44,98 | 44,39 | 44,41 | -1,05% | - |
| 10.02.2025 | 43,81 | 44,89 | 43,81 | 44,88 | 2,40% | 462,00 |
| 07.02.2025 | 44,44 | 44,55 | 43,75 | 43,83 | -1,48% | 250,00 |
| 06.02.2025 | 43,39 | 44,49 | 42,76 | 44,49 | 2,63% | - |
| 05.02.2025 | 42,61 | 43,37 | 42,30 | 43,35 | 1,36% | - |
| 04.02.2025 | 42,79 | 43,00 | 42,09 | 42,77 | 0,00% | 400,00 |
| 03.02.2025 | 43,08 | 43,32 | 42,48 | 42,77 | -2,37% | - |
| 31.01.2025 | 44,11 | 44,47 | 43,73 | 43,81 | -0,99% | - |
| 30.01.2025 | 42,55 | 44,25 | 42,55 | 44,25 | 3,22% | - |
| 29.01.2025 | 42,29 | 43,02 | 42,25 | 42,87 | 1,47% | - |
| 28.01.2025 | 41,81 | 42,27 | 41,70 | 42,25 | 0,81% | 200,00 |
| 27.01.2025 | 41,32 | 42,06 | 41,04 | 41,91 | 1,18% | 600,00 |
| 24.01.2025 | 41,47 | 41,83 | 41,34 | 41,42 | -0,07% | - |
| 23.01.2025 | 40,69 | 41,91 | 40,63 | 41,45 | 1,57% | 450,00 |
| 22.01.2025 | 40,76 | 41,11 | 40,75 | 40,81 | 0,02% | 510,00 |
| 21.01.2025 | 39,83 | 40,81 | 39,81 | 40,80 | 2,08% | 825,00 |
| 20.01.2025 | 40,54 | 40,59 | 39,83 | 39,97 | -1,70% | 60,00 |
| 17.01.2025 | 39,66 | 40,73 | 39,66 | 40,66 | 2,50% | 46,00 |
| 16.01.2025 | 39,87 | 40,14 | 39,40 | 39,67 | -0,35% | 5,00 |
| 15.01.2025 | 39,29 | 40,11 | 39,26 | 39,81 | 1,22% | 200,00 |
| 14.01.2025 | 39,97 | 40,04 | 38,99 | 39,33 | -1,50% | - |
| 13.01.2025 | 40,24 | 41,15 | 39,70 | 39,93 | -0,94% | 200,00 |
| 10.01.2025 | 42,21 | 42,30 | 39,86 | 40,31 | -4,73% | 200,00 |
| 09.01.2025 | 41,97 | 42,35 | 41,86 | 42,31 | 0,81% | - |
| 08.01.2025 | 41,77 | 42,23 | 41,75 | 41,97 | 0,19% | 170,00 |
| 07.01.2025 | 41,83 | 42,35 | 41,81 | 41,89 | -0,19% | - |
| 06.01.2025 | 41,60 | 42,21 | 41,48 | 41,97 | 0,91% | 100,00 |
| 03.01.2025 | 41,67 | 41,83 | 41,42 | 41,59 | -0,05% | - |
| 02.01.2025 | 41,68 | 41,99 | 41,31 | 41,61 | -0,12% | - |
| 30.12.2024 | 41,73 | 41,80 | 41,28 | 41,66 | -0,36% | - |
| 27.12.2024 | 41,83 | 42,09 | 41,67 | 41,81 | -0,19% | 250,00 |
| 23.12.2024 | 41,33 | 41,90 | 41,07 | 41,89 | 0,43% | - |
| 20.12.2024 | 41,04 | 41,73 | 40,58 | 41,71 | 1,12% | 242,00 |
| 19.12.2024 | 40,87 | 41,40 | 40,85 | 41,25 | 0,12% | - |
| 18.12.2024 | 41,15 | 41,52 | 41,04 | 41,20 | -0,12% | 260,00 |
| 17.12.2024 | 41,95 | 42,02 | 41,20 | 41,25 | -2,04% | - |
| 16.12.2024 | 42,17 | 42,40 | 41,33 | 42,11 | -0,38% | - |
| 13.12.2024 | 42,53 | 42,69 | 42,12 | 42,27 | -0,80% | 640,00 |
| 12.12.2024 | 42,70 | 43,01 | 42,52 | 42,61 | -0,51% | 235,00 |
| 11.12.2024 | 43,61 | 43,70 | 42,73 | 42,83 | -1,99% | 570,00 |
| 10.12.2024 | 43,29 | 44,04 | 43,27 | 43,70 | 0,11% | - |
| 09.12.2024 | 43,25 | 43,77 | 42,90 | 43,65 | 0,55% | - |
| 06.12.2024 | 42,27 | 43,41 | 42,27 | 43,41 | 2,17% | 50,00 |
| 05.12.2024 | 42,12 | 42,82 | 42,01 | 42,49 | 0,93% | - |
| 04.12.2024 | 41,88 | 42,50 | 41,69 | 42,10 | 0,38% | - |
| 03.12.2024 | 42,93 | 43,19 | 41,86 | 41,94 | -2,44% | 150,00 |
| 02.12.2024 | 42,44 | 43,13 | 42,20 | 42,99 | 1,08% | 1.350,00 |
| 29.11.2024 | 42,49 | 42,62 | 42,11 | 42,53 | -0,19% | - |
| 28.11.2024 | 43,84 | 44,00 | 42,59 | 42,61 | -2,47% | 160,00 |
| 27.11.2024 | 42,69 | 43,81 | 42,64 | 43,69 | 2,20% | - |
| 26.11.2024 | 43,35 | 43,76 | 42,67 | 42,75 | -1,84% | 50,00 |
| 25.11.2024 | 43,89 | 44,21 | 42,94 | 43,55 | -1,14% | 34,00 |
| 22.11.2024 | 43,85 | 44,56 | 43,83 | 44,05 | 0,32% | 300,00 |
| 21.11.2024 | 44,02 | 44,17 | 43,48 | 43,91 | -0,14% | 57,00 |
| 20.11.2024 | 43,45 | 44,21 | 43,43 | 43,97 | 1,24% | 500,00 |
| 19.11.2024 | 43,45 | 43,73 | 42,49 | 43,43 | 0,00% | 400,00 |
| 18.11.2024 | 44,53 | 44,64 | 43,39 | 43,43 | -2,38% | - |
| 15.11.2024 | 44,43 | 44,84 | 44,08 | 44,49 | -0,22% | 10,00 |
| 14.11.2024 | 44,43 | 44,76 | 44,31 | 44,59 | -0,04% | - |
| 13.11.2024 | 44,27 | 44,61 | 43,90 | 44,61 | 0,45% | 30,00 |
| 12.11.2024 | 44,57 | 45,18 | 44,27 | 44,41 | -0,60% | - |
| 11.11.2024 | 44,57 | 45,34 | 44,57 | 44,68 | 0,47% | 120,00 |
| 08.11.2024 | 44,93 | 45,37 | 44,42 | 44,47 | -1,29% | 76,00 |
| 07.11.2024 | 43,91 | 45,19 | 43,87 | 45,05 | 2,18% | - |
| 06.11.2024 | 43,77 | 44,29 | 43,75 | 44,09 | 0,64% | - |
| 05.11.2024 | 43,97 | 44,13 | 43,28 | 43,81 | -0,45% | - |
| 04.11.2024 | 43,83 | 44,24 | 43,41 | 44,01 | 0,23% | 350,00 |
| 01.11.2024 | 42,55 | 43,94 | 42,51 | 43,91 | 2,95% | - |
| 31.10.2024 | 42,09 | 43,20 | 41,97 | 42,65 | 0,85% | - |
| 30.10.2024 | 41,37 | 42,63 | 41,33 | 42,29 | 1,44% | - |
| 29.10.2024 | 42,07 | 42,18 | 41,63 | 41,69 | -0,95% | 500,00 |
| 28.10.2024 | 41,54 | 42,11 | 41,41 | 42,09 | 1,74% | 200,00 |
| 25.10.2024 | 41,24 | 41,63 | 41,04 | 41,37 | 0,19% | - |
| 24.10.2024 | 41,43 | 41,80 | 41,23 | 41,29 | -0,43% | - |
| 23.10.2024 | 42,13 | 42,29 | 41,45 | 41,47 | -1,61% | - |
| 22.10.2024 | 42,77 | 43,12 | 41,60 | 42,15 | -1,68% | 100,00 |
| 21.10.2024 | 43,15 | 43,50 | 42,62 | 42,87 | -0,86% | 140,00 |
| 18.10.2024 | 42,97 | 43,26 | 42,81 | 43,24 | 0,53% | 2.400,00 |
| 17.10.2024 | 42,03 | 43,28 | 42,01 | 43,01 | 1,85% | - |
| 16.10.2024 | 42,07 | 42,25 | 41,81 | 42,23 | 0,19% | 50,00 |
| 15.10.2024 | 42,36 | 42,78 | 41,93 | 42,15 | -0,59% | - |
| 14.10.2024 | 42,47 | 42,60 | 42,00 | 42,40 | 0,02% | 100,00 |
| 11.10.2024 | 42,25 | 42,69 | 42,18 | 42,39 | 0,19% | - |
| 10.10.2024 | 42,27 | 42,72 | 42,11 | 42,31 | -0,09% | 50,00 |
| 09.10.2024 | 41,89 | 42,40 | 41,82 | 42,35 | 1,00% | - |
| 08.10.2024 | 41,97 | 42,11 | 41,44 | 41,93 | -0,76% | - |
| 07.10.2024 | 42,03 | 42,30 | 41,74 | 42,25 | 0,38% | 10,00 |
| 04.10.2024 | 41,72 | 42,11 | 41,48 | 42,09 | 0,81% | 50,00 |
| 03.10.2024 | 41,97 | 42,18 | 41,54 | 41,75 | -1,09% | 50,00 |
| 02.10.2024 | 41,99 | 42,31 | 41,87 | 42,21 | 0,38% | - |
| 01.10.2024 | 43,51 | 43,82 | 42,05 | 42,05 | -3,29% | - |