39,600€
0,87%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 39,30 | 39,79 | 39,12 | 39,39 | 0,33% | - |
| 23.06.2026 | 39,02 | 39,45 | 38,65 | 39,26 | -0,13% | - |
| 22.06.2026 | 39,68 | 39,74 | 38,93 | 39,31 | -1,01% | - |
| 19.06.2026 | 39,34 | 39,94 | 39,16 | 39,71 | 2,58% | - |
| 18.06.2026 | 39,32 | 39,42 | 38,68 | 38,71 | -1,40% | - |
| 17.06.2026 | 39,12 | 39,39 | 38,96 | 39,26 | -0,03% | 100,00 |
| 16.06.2026 | 39,22 | 39,50 | 39,04 | 39,27 | -2,31% | 600,00 |
| 15.06.2026 | 39,77 | 40,48 | 39,64 | 40,20 | 3,29% | 500,00 |
| 12.06.2026 | 38,92 | 39,18 | 38,74 | 38,92 | 0,41% | - |
| 11.06.2026 | 38,74 | 39,10 | 38,50 | 38,76 | -0,51% | - |
| 10.06.2026 | 38,61 | 39,61 | 38,29 | 38,96 | 0,91% | 8,00 |
| 09.06.2026 | 38,76 | 39,10 | 38,51 | 38,61 | -0,90% | 2.050,00 |
| 08.06.2026 | 38,33 | 39,00 | 38,08 | 38,96 | -0,26% | 135,00 |
| 05.06.2026 | 38,72 | 39,26 | 38,58 | 39,06 | 0,23% | - |
| 04.06.2026 | 39,26 | 39,57 | 38,80 | 38,97 | -0,92% | - |
| 03.06.2026 | 39,29 | 39,47 | 39,22 | 39,33 | -0,25% | - |
| 02.06.2026 | 39,40 | 39,73 | 39,20 | 39,43 | -0,18% | - |
| 01.06.2026 | 39,30 | 39,69 | 39,02 | 39,50 | 0,08% | - |
| 29.05.2026 | 39,37 | 39,76 | 39,19 | 39,47 | 1,41% | - |
| 28.05.2026 | 38,14 | 39,07 | 37,84 | 38,92 | 1,41% | 40,00 |
| 27.05.2026 | 37,36 | 38,64 | 37,14 | 38,38 | 1,78% | 270,00 |
| 26.05.2026 | 37,51 | 37,73 | 37,34 | 37,71 | 0,16% | - |
| 25.05.2026 | 37,70 | 37,74 | 37,37 | 37,65 | 1,10% | - |
| 22.05.2026 | 37,23 | 37,25 | 37,08 | 37,24 | 0,54% | - |
| 21.05.2026 | 36,84 | 37,13 | 36,64 | 37,04 | 0,33% | 500,00 |
| 20.05.2026 | 36,58 | 37,21 | 36,49 | 36,92 | 0,54% | 40,00 |
| 19.05.2026 | 36,60 | 36,91 | 36,40 | 36,72 | 0,52% | - |
| 18.05.2026 | 36,46 | 36,76 | 36,14 | 36,53 | -0,44% | 302,00 |
| 15.05.2026 | 36,89 | 37,34 | 36,69 | 36,69 | -1,13% | - |
| 14.05.2026 | 37,20 | 37,44 | 37,02 | 37,11 | -0,03% | - |
| 13.05.2026 | 37,58 | 37,84 | 36,73 | 37,12 | -0,64% | 100,00 |
| 12.05.2026 | 37,56 | 37,91 | 37,26 | 37,36 | -1,01% | 30,00 |
| 11.05.2026 | 37,34 | 37,79 | 36,94 | 37,74 | 0,05% | 140,00 |
| 08.05.2026 | 38,15 | 38,18 | 37,58 | 37,72 | -1,26% | - |
| 07.05.2026 | 38,60 | 38,88 | 38,13 | 38,20 | -4,09% | - |
| 06.05.2026 | 39,52 | 40,38 | 39,47 | 39,83 | 1,25% | 100,00 |
| 05.05.2026 | 39,52 | 40,09 | 39,32 | 39,34 | -0,68% | 859,00 |
| 04.05.2026 | 40,55 | 40,55 | 39,55 | 39,61 | -1,93% | 220,00 |
| 30.04.2026 | 40,89 | 40,89 | 40,00 | 40,39 | -1,56% | - |
| 29.04.2026 | 39,63 | 41,36 | 39,16 | 41,03 | 5,37% | 30,00 |
| 28.04.2026 | 37,54 | 38,94 | 37,35 | 38,94 | 4,06% | 300,00 |
| 27.04.2026 | 38,21 | 38,23 | 37,41 | 37,42 | -1,91% | 150,00 |
| 24.04.2026 | 38,30 | 38,59 | 37,73 | 38,15 | 0,85% | - |
| 23.04.2026 | 37,86 | 38,19 | 37,59 | 37,83 | -0,42% | - |
| 22.04.2026 | 38,64 | 38,82 | 37,98 | 37,99 | -1,78% | 720,00 |
| 21.04.2026 | 38,42 | 38,74 | 38,30 | 38,68 | 0,03% | - |
| 20.04.2026 | 38,56 | 38,68 | 38,29 | 38,67 | 0,08% | 111,00 |
| 17.04.2026 | 38,10 | 38,86 | 37,92 | 38,64 | 0,63% | 600,00 |
| 16.04.2026 | 37,35 | 38,53 | 37,22 | 38,40 | 1,59% | 154,00 |
| 15.04.2026 | 37,75 | 38,09 | 37,62 | 37,80 | -2,00% | 400,00 |
| 14.04.2026 | 38,14 | 38,74 | 37,96 | 38,57 | 1,77% | 50,00 |
| 13.04.2026 | 37,87 | 38,24 | 37,72 | 37,90 | -1,53% | - |
| 10.04.2026 | 37,56 | 38,68 | 37,35 | 38,49 | 2,50% | 135,00 |
| 09.04.2026 | 37,34 | 37,77 | 37,22 | 37,55 | -0,48% | - |
| 08.04.2026 | 37,49 | 37,84 | 37,18 | 37,73 | 2,75% | 100,00 |
| 07.04.2026 | 36,30 | 36,93 | 35,94 | 36,72 | 1,94% | - |
| 02.04.2026 | 34,83 | 36,28 | 34,83 | 36,02 | -1,29% | 327,00 |
| 01.04.2026 | 36,63 | 36,88 | 35,91 | 36,49 | 1,11% | - |
| 31.03.2026 | 35,88 | 36,14 | 34,57 | 36,09 | -0,36% | - |
| 30.03.2026 | 35,36 | 36,46 | 35,16 | 36,22 | 2,09% | 1.000,00 |
| 27.03.2026 | 35,10 | 35,49 | 34,75 | 35,48 | 1,11% | 20,00 |
| 26.03.2026 | 34,43 | 35,42 | 34,30 | 35,09 | 1,45% | 358,00 |
| 25.03.2026 | 34,58 | 34,90 | 34,20 | 34,59 | 1,29% | 740,00 |
| 24.03.2026 | 34,35 | 34,48 | 33,81 | 34,15 | -2,04% | - |
| 23.03.2026 | 32,39 | 35,08 | 31,84 | 34,86 | 6,87% | 180,00 |
| 20.03.2026 | 34,35 | 34,35 | 31,94 | 32,62 | -3,89% | - |
| 19.03.2026 | 34,05 | 34,33 | 33,64 | 33,94 | -1,94% | - |
| 18.03.2026 | 33,68 | 34,63 | 33,60 | 34,61 | 3,87% | 400,00 |
| 17.03.2026 | 33,33 | 33,56 | 33,18 | 33,32 | -0,06% | 200,00 |
| 16.03.2026 | 33,91 | 34,31 | 33,27 | 33,34 | -1,77% | 400,00 |
| 13.03.2026 | 34,05 | 34,37 | 33,85 | 33,94 | -1,14% | - |
| 12.03.2026 | 34,55 | 34,79 | 34,25 | 34,33 | -0,84% | 210,00 |
| 11.03.2026 | 35,13 | 35,23 | 34,50 | 34,62 | -2,92% | 100,00 |
| 10.03.2026 | 35,31 | 35,79 | 34,98 | 35,66 | 2,15% | - |
| 09.03.2026 | 34,85 | 35,10 | 34,58 | 34,91 | -1,72% | 10,00 |
| 06.03.2026 | 36,06 | 36,06 | 35,24 | 35,52 | -3,22% | 7,00 |
| 05.03.2026 | 36,94 | 37,09 | 36,65 | 36,70 | -0,60% | 200,00 |
| 04.03.2026 | 36,02 | 36,94 | 35,85 | 36,92 | 3,21% | 140,00 |
| 03.03.2026 | 36,51 | 36,77 | 35,62 | 35,77 | -2,11% | 15,00 |
| 02.03.2026 | 36,45 | 36,83 | 35,89 | 36,54 | -1,64% | 160,00 |
| 27.02.2026 | 37,16 | 37,46 | 36,69 | 37,15 | -0,03% | 50,00 |
| 26.02.2026 | 36,93 | 37,23 | 36,66 | 37,16 | 1,42% | - |
| 25.02.2026 | 36,70 | 36,75 | 36,49 | 36,64 | -0,73% | - |
| 24.02.2026 | 36,64 | 36,99 | 36,46 | 36,91 | 0,00% | 100,00 |
| 23.02.2026 | 36,90 | 37,09 | 36,66 | 36,91 | -0,57% | - |
| 20.02.2026 | 36,80 | 37,36 | 36,72 | 37,12 | 0,41% | - |
| 19.02.2026 | 36,81 | 37,47 | 36,76 | 36,97 | 0,05% | 200,00 |
| 18.02.2026 | 37,10 | 37,12 | 36,47 | 36,95 | 0,22% | 120,00 |
| 17.02.2026 | 37,01 | 37,01 | 36,67 | 36,87 | -0,24% | - |
| 16.02.2026 | 37,46 | 37,60 | 36,65 | 36,96 | -1,33% | 5.000,00 |
| 13.02.2026 | 37,51 | 37,60 | 37,00 | 37,46 | 0,46% | - |
| 12.02.2026 | 38,16 | 38,32 | 37,18 | 37,29 | -2,10% | 600,00 |
| 11.02.2026 | 38,28 | 38,35 | 37,97 | 38,09 | -1,17% | 370,00 |
| 10.02.2026 | 38,08 | 38,88 | 37,90 | 38,54 | 1,05% | 65,00 |
| 09.02.2026 | 38,10 | 38,16 | 37,66 | 38,14 | 0,82% | 1.700,00 |
| 06.02.2026 | 37,77 | 37,94 | 37,45 | 37,83 | -0,21% | - |
| 05.02.2026 | 38,23 | 38,26 | 37,76 | 37,91 | -0,99% | 60,00 |
| 04.02.2026 | 37,68 | 38,29 | 37,54 | 38,29 | 2,32% | - |
| 03.02.2026 | 37,72 | 37,95 | 37,12 | 37,42 | 0,29% | 390,00 |
| 02.02.2026 | 36,38 | 37,37 | 36,07 | 37,31 | 1,28% | 100,00 |