42,310€
0,02%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2024 | 43,29 | 43,61 | 42,92 | 43,48 | 0,07% | 42,00 |
| 27.09.2024 | 42,61 | 43,57 | 42,58 | 43,45 | 1,92% | - |
| 26.09.2024 | 41,78 | 42,97 | 41,45 | 42,63 | 2,70% | 280,00 |
| 25.09.2024 | 39,47 | 41,57 | 39,45 | 41,51 | 4,06% | - |
| 24.09.2024 | 39,73 | 40,28 | 39,64 | 39,89 | 0,55% | 1.770,00 |
| 23.09.2024 | 39,21 | 39,93 | 39,09 | 39,67 | 1,22% | 15,00 |
| 20.09.2024 | 39,69 | 39,78 | 38,86 | 39,19 | -1,95% | - |
| 19.09.2024 | 39,43 | 40,39 | 39,39 | 39,97 | 1,58% | - |
| 18.09.2024 | 38,97 | 39,66 | 38,97 | 39,35 | 1,03% | 110,00 |
| 17.09.2024 | 38,58 | 39,18 | 38,56 | 38,95 | 1,01% | 25,00 |
| 16.09.2024 | 38,86 | 38,98 | 38,41 | 38,56 | -0,85% | - |
| 13.09.2024 | 38,55 | 38,91 | 38,12 | 38,89 | 0,73% | 50,00 |
| 12.09.2024 | 38,77 | 39,10 | 38,40 | 38,61 | -0,26% | - |
| 11.09.2024 | 38,87 | 39,41 | 38,54 | 38,71 | -0,46% | - |
| 10.09.2024 | 38,93 | 39,38 | 38,48 | 38,89 | -0,36% | - |
| 09.09.2024 | 38,62 | 39,23 | 38,48 | 39,03 | 1,06% | 327,00 |
| 06.09.2024 | 38,65 | 39,03 | 38,58 | 38,62 | -0,34% | 100,00 |
| 05.09.2024 | 38,63 | 38,82 | 38,04 | 38,75 | 0,16% | - |
| 04.09.2024 | 37,75 | 38,73 | 37,63 | 38,69 | 1,58% | - |
| 03.09.2024 | 37,97 | 38,48 | 37,93 | 38,09 | 0,16% | 11,00 |
| 02.09.2024 | 38,02 | 38,13 | 37,52 | 38,03 | -0,05% | - |
| 30.08.2024 | 37,65 | 38,15 | 37,60 | 38,05 | 0,85% | 410,00 |
| 29.08.2024 | 37,43 | 38,02 | 37,38 | 37,73 | 0,86% | 10,00 |
| 28.08.2024 | 37,97 | 38,15 | 37,41 | 37,41 | -1,68% | 2,00 |
| 27.08.2024 | 38,13 | 38,33 | 37,68 | 38,05 | -0,11% | 20,00 |
| 26.08.2024 | 38,23 | 38,41 | 37,76 | 38,09 | -0,83% | 1.450,00 |
| 23.08.2024 | 38,23 | 38,55 | 38,12 | 38,41 | 0,47% | - |
| 22.08.2024 | 38,43 | 38,63 | 38,12 | 38,23 | -0,78% | - |
| 21.08.2024 | 38,03 | 38,64 | 37,96 | 38,53 | 1,37% | 1.000,00 |
| 20.08.2024 | 39,15 | 39,41 | 38,01 | 38,01 | -2,94% | 160,00 |
| 19.08.2024 | 39,27 | 39,54 | 39,05 | 39,16 | -0,48% | 40,00 |
| 16.08.2024 | 39,71 | 39,92 | 39,25 | 39,35 | -0,86% | - |
| 15.08.2024 | 38,99 | 39,72 | 38,88 | 39,69 | 1,95% | 300,00 |
| 14.08.2024 | 38,81 | 38,98 | 38,65 | 38,93 | 0,62% | - |
| 13.08.2024 | 38,31 | 38,73 | 38,13 | 38,69 | 0,99% | - |
| 12.08.2024 | 38,64 | 38,68 | 37,99 | 38,31 | -0,78% | - |
| 09.08.2024 | 38,45 | 39,08 | 38,40 | 38,61 | 0,16% | - |
| 08.08.2024 | 38,77 | 39,05 | 38,36 | 38,55 | -0,57% | - |
| 07.08.2024 | 39,07 | 39,69 | 38,58 | 38,77 | -0,62% | - |
| 06.08.2024 | 38,80 | 39,31 | 38,46 | 39,01 | 1,91% | 50,00 |
| 05.08.2024 | 38,83 | 38,88 | 37,84 | 38,28 | -2,57% | 315,00 |
| 02.08.2024 | 39,73 | 39,78 | 39,11 | 39,29 | -1,45% | - |
| 01.08.2024 | 40,13 | 40,42 | 39,85 | 39,87 | -0,89% | 250,00 |
| 31.07.2024 | 40,03 | 40,25 | 38,80 | 40,23 | 0,70% | - |
| 30.07.2024 | 39,10 | 40,37 | 38,16 | 39,95 | 6,33% | - |
| 29.07.2024 | 37,65 | 37,74 | 37,24 | 37,57 | -0,11% | 30,00 |
| 26.07.2024 | 37,01 | 37,65 | 36,97 | 37,61 | 1,18% | 400,00 |
| 25.07.2024 | 38,84 | 38,95 | 35,93 | 37,17 | -5,42% | 524,00 |
| 24.07.2024 | 39,21 | 39,62 | 39,06 | 39,30 | -0,23% | 400,00 |
| 23.07.2024 | 40,69 | 40,87 | 39,35 | 39,39 | -3,19% | - |
| 22.07.2024 | 40,45 | 41,04 | 40,41 | 40,69 | 0,69% | 85,00 |
| 19.07.2024 | 40,99 | 41,04 | 40,39 | 40,41 | -1,51% | 585,00 |
| 18.07.2024 | 41,13 | 41,56 | 40,99 | 41,03 | -0,19% | - |
| 17.07.2024 | 41,53 | 41,62 | 41,09 | 41,11 | -1,49% | 40,00 |
| 16.07.2024 | 41,37 | 41,75 | 41,26 | 41,73 | 0,38% | - |
| 15.07.2024 | 42,13 | 42,24 | 41,50 | 41,57 | -1,61% | - |
| 12.07.2024 | 41,91 | 42,38 | 41,91 | 42,25 | 0,81% | - |
| 11.07.2024 | 42,04 | 42,12 | 41,39 | 41,91 | -0,33% | 4,00 |
| 10.07.2024 | 41,59 | 42,05 | 41,44 | 42,05 | 0,86% | 640,00 |
| 09.07.2024 | 41,70 | 41,99 | 41,60 | 41,69 | -0,14% | - |
| 08.07.2024 | 41,71 | 41,98 | 41,63 | 41,75 | -0,10% | 190,00 |
| 05.07.2024 | 42,13 | 42,35 | 41,77 | 41,79 | -0,92% | - |
| 04.07.2024 | 42,01 | 42,21 | 41,98 | 42,18 | 0,36% | 10,00 |
| 03.07.2024 | 42,29 | 42,44 | 41,94 | 42,03 | -0,57% | 20,00 |
| 02.07.2024 | 42,27 | 42,49 | 41,83 | 42,27 | -0,24% | 100,00 |
| 01.07.2024 | 42,78 | 43,16 | 42,29 | 42,37 | -0,28% | 153,00 |
| 28.06.2024 | 42,83 | 43,01 | 42,47 | 42,49 | -0,89% | - |
| 27.06.2024 | 42,81 | 43,10 | 42,77 | 42,87 | 0,12% | - |
| 26.06.2024 | 42,65 | 43,16 | 42,65 | 42,82 | 0,30% | - |
| 25.06.2024 | 43,11 | 43,24 | 42,60 | 42,69 | -1,11% | 25,00 |
| 24.06.2024 | 43,00 | 43,61 | 42,77 | 43,17 | 0,19% | - |
| 21.06.2024 | 44,15 | 44,30 | 42,54 | 43,09 | -2,13% | 400,00 |
| 20.06.2024 | 43,53 | 44,32 | 43,51 | 44,03 | 0,92% | - |
| 19.06.2024 | 44,11 | 44,12 | 43,46 | 43,63 | -1,31% | - |
| 18.06.2024 | 43,99 | 44,21 | 43,78 | 44,21 | 0,55% | - |
| 17.06.2024 | 43,20 | 44,10 | 43,20 | 43,97 | 1,48% | 150,00 |
| 14.06.2024 | 44,03 | 44,28 | 43,06 | 43,33 | -1,48% | 230,00 |
| 13.06.2024 | 45,09 | 45,20 | 43,91 | 43,98 | -2,79% | - |
| 12.06.2024 | 45,27 | 45,41 | 44,96 | 45,24 | 0,02% | 140,00 |
| 11.06.2024 | 45,33 | 46,13 | 45,15 | 45,23 | -0,40% | 20,00 |
| 10.06.2024 | 45,57 | 46,02 | 44,92 | 45,41 | -0,79% | 120,00 |
| 07.06.2024 | 45,51 | 45,84 | 45,28 | 45,77 | 0,39% | 100,00 |
| 06.06.2024 | 44,90 | 45,61 | 44,89 | 45,59 | 1,49% | 1.100,00 |
| 05.06.2024 | 45,00 | 45,09 | 44,76 | 44,92 | 0,02% | - |
| 04.06.2024 | 44,59 | 45,10 | 44,44 | 44,91 | 0,70% | 91,00 |
| 03.06.2024 | 44,65 | 45,07 | 44,37 | 44,60 | 0,56% | 222,00 |
| 31.05.2024 | 44,43 | 44,57 | 44,03 | 44,35 | -0,40% | 370,00 |
| 30.05.2024 | 43,94 | 44,57 | 43,68 | 44,53 | 0,75% | 300,00 |
| 29.05.2024 | 44,81 | 44,90 | 44,02 | 44,20 | -1,67% | 660,00 |
| 28.05.2024 | 44,85 | 45,43 | 44,81 | 44,95 | 0,09% | 100,00 |
| 27.05.2024 | 45,57 | 45,71 | 44,64 | 44,91 | -1,36% | 48,00 |
| 24.05.2024 | 45,39 | 45,63 | 45,15 | 45,53 | 0,18% | 1.020,00 |