31,375€
-0,55%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 31,55 | 31,58 | 31,38 | 31,38 | -0,55% | - |
| 15.08.2025 | 32,10 | 32,45 | 31,55 | 31,55 | 1,12% | 17.068,00 |
| 14.08.2025 | 31,10 | 31,20 | 30,65 | 31,20 | 1,30% | 16.579,00 |
| 13.08.2025 | 30,55 | 30,90 | 30,40 | 30,80 | 0,33% | 20.352,00 |
| 12.08.2025 | 31,10 | 31,10 | 30,60 | 30,70 | -0,65% | 15.635,00 |
| 11.08.2025 | 31,35 | 31,35 | 30,90 | 30,90 | -1,28% | 9.843,00 |
| 08.08.2025 | 31,45 | 31,60 | 31,20 | 31,30 | -0,79% | 22.464,00 |
| 07.08.2025 | 30,70 | 31,70 | 30,50 | 31,55 | 3,44% | 35.077,00 |
| 06.08.2025 | 30,90 | 30,90 | 30,45 | 30,50 | -1,13% | 20.755,00 |
| 05.08.2025 | 30,70 | 30,95 | 30,60 | 30,85 | 0,98% | 48.911,00 |
| 04.08.2025 | 30,95 | 31,05 | 30,40 | 30,55 | -0,97% | 49.554,00 |
| 01.08.2025 | 30,75 | 31,05 | 30,65 | 30,85 | -0,32% | 31.348,00 |
| 31.07.2025 | 31,40 | 31,55 | 30,85 | 30,95 | -0,64% | 73.484,00 |
| 30.07.2025 | 31,55 | 31,60 | 31,15 | 31,15 | -1,42% | 14.762,00 |
| 29.07.2025 | 32,20 | 32,20 | 31,55 | 31,60 | -1,40% | 15.667,00 |
| 28.07.2025 | 32,85 | 32,90 | 32,00 | 32,05 | -1,69% | 21.455,00 |
| 25.07.2025 | 33,05 | 33,05 | 32,45 | 32,60 | -0,76% | 12.502,00 |
| 24.07.2025 | 33,05 | 33,10 | 32,70 | 32,85 | 0,15% | 12.313,00 |
| 23.07.2025 | 32,55 | 33,15 | 32,55 | 32,80 | 0,77% | 5.223,00 |
| 22.07.2025 | 32,70 | 32,80 | 32,50 | 32,55 | 0,00% | 16.178,00 |
| 21.07.2025 | 32,35 | 33,05 | 32,35 | 32,55 | 0,93% | 17.158,00 |
| 18.07.2025 | 31,85 | 32,75 | 31,80 | 32,25 | 2,22% | 39.972,00 |
| 17.07.2025 | 31,95 | 32,00 | 31,50 | 31,55 | -0,94% | 59.612,00 |
| 16.07.2025 | 34,45 | 34,45 | 30,85 | 31,85 | -10,28% | 257.899,00 |
| 15.07.2025 | 35,00 | 35,90 | 34,95 | 35,50 | 0,00% | 22.602,00 |
| 14.07.2025 | 35,95 | 36,05 | 35,35 | 35,50 | -2,20% | 15.057,00 |
| 11.07.2025 | 36,60 | 37,10 | 36,15 | 36,30 | -1,63% | 11.964,00 |
| 10.07.2025 | 36,75 | 37,20 | 36,40 | 36,90 | 0,68% | 28.246,00 |
| 09.07.2025 | 36,75 | 36,85 | 36,30 | 36,65 | 0,14% | 13.056,00 |
| 08.07.2025 | 36,55 | 36,80 | 35,95 | 36,60 | 0,55% | 11.388,00 |
| 07.07.2025 | 36,30 | 36,50 | 36,05 | 36,40 | 0,83% | 2.757,00 |
| 04.07.2025 | 36,20 | 36,20 | 35,95 | 36,10 | -0,28% | 4.017,00 |
| 03.07.2025 | 36,50 | 36,65 | 36,20 | 36,20 | 0,14% | 5.980,00 |
| 02.07.2025 | 35,20 | 36,20 | 35,05 | 36,15 | 3,14% | 18.262,00 |
| 01.07.2025 | 35,40 | 35,40 | 34,70 | 35,05 | -0,43% | 6.722,00 |
| 30.06.2025 | 35,80 | 35,80 | 35,15 | 35,20 | -1,40% | 14.740,00 |
| 27.06.2025 | 35,80 | 35,80 | 35,35 | 35,70 | 0,28% | 7.460,00 |
| 26.06.2025 | 34,85 | 35,70 | 34,75 | 35,60 | 4,09% | 23.659,00 |
| 25.06.2025 | 34,45 | 34,55 | 34,10 | 34,20 | -1,44% | 10.387,00 |
| 24.06.2025 | 34,30 | 35,05 | 34,30 | 34,70 | 2,06% | 11.914,00 |
| 23.06.2025 | 34,85 | 34,85 | 33,85 | 34,00 | -1,88% | 7.682,00 |
| 20.06.2025 | 34,65 | 34,90 | 34,55 | 34,65 | 0,43% | 51.006,00 |
| 19.06.2025 | 34,60 | 34,95 | 34,40 | 34,50 | -0,86% | 11.980,00 |
| 18.06.2025 | 35,05 | 35,35 | 34,60 | 34,80 | -1,28% | 18.124,00 |
| 17.06.2025 | 35,05 | 35,60 | 34,85 | 35,25 | -0,42% | 14.938,00 |
| 16.06.2025 | 34,85 | 35,70 | 34,85 | 35,40 | 1,43% | 13.290,00 |
| 13.06.2025 | 36,05 | 36,85 | 34,85 | 34,90 | -4,51% | 14.492,00 |
| 12.06.2025 | 36,55 | 36,80 | 36,25 | 36,55 | -0,54% | 7.090,00 |
| 11.06.2025 | 37,10 | 37,25 | 36,75 | 36,75 | -0,94% | 8.856,00 |
| 10.06.2025 | 36,50 | 37,20 | 36,45 | 37,10 | 1,09% | 16.747,00 |
| 09.06.2025 | 36,20 | 36,75 | 36,20 | 36,70 | 1,24% | 7.112,00 |
| 06.06.2025 | 36,05 | 36,45 | 36,05 | 36,25 | 0,14% | 15.744,00 |
| 05.06.2025 | 36,20 | 36,55 | 35,80 | 36,20 | 0,28% | 28.617,00 |
| 04.06.2025 | 35,55 | 36,10 | 35,55 | 36,10 | 2,27% | 15.202,00 |
| 03.06.2025 | 35,30 | 35,40 | 34,90 | 35,30 | 0,28% | 12.225,00 |
| 02.06.2025 | 33,25 | 35,25 | 33,20 | 35,20 | 5,07% | 35.900,00 |
| 30.05.2025 | 33,75 | 33,90 | 33,40 | 33,50 | -0,30% | 24.377,00 |
| 29.05.2025 | 33,65 | 33,95 | 33,50 | 33,60 | 0,60% | 35.157,00 |
| 28.05.2025 | 33,55 | 33,75 | 33,40 | 33,40 | -0,30% | 40.015,00 |
| 27.05.2025 | 33,20 | 33,60 | 33,20 | 33,50 | 0,15% | 24.727,00 |
| 26.05.2025 | 33,55 | 33,60 | 33,30 | 33,45 | 1,21% | 6.581,00 |
| 23.05.2025 | 33,60 | 33,70 | 32,80 | 33,05 | -1,34% | 14.489,00 |
| 22.05.2025 | 33,50 | 33,55 | 33,15 | 33,50 | -0,74% | 11.415,00 |
| 21.05.2025 | 33,90 | 34,00 | 33,60 | 33,75 | -0,15% | 10.820,00 |
| 20.05.2025 | 34,15 | 34,25 | 33,70 | 33,80 | -1,89% | 16.655,00 |
| 19.05.2025 | 34,00 | 34,60 | 34,00 | 34,45 | 0,58% | 9.087,00 |
| 16.05.2025 | 34,20 | 34,40 | 34,00 | 34,25 | 0,88% | 18.027,00 |
| 15.05.2025 | 33,90 | 34,35 | 33,85 | 33,95 | 0,00% | 19.146,00 |
| 14.05.2025 | 34,05 | 34,05 | 33,60 | 33,95 | 0,30% | 14.881,00 |
| 13.05.2025 | 33,90 | 34,10 | 33,65 | 33,85 | 0,59% | 7.855,00 |
| 12.05.2025 | 33,65 | 34,25 | 33,50 | 33,65 | 0,75% | 16.429,00 |
| 09.05.2025 | 33,50 | 33,60 | 33,35 | 33,40 | -0,15% | 7.328,00 |
| 08.05.2025 | 32,65 | 33,55 | 32,65 | 33,45 | -1,18% | 17.549,00 |
| 07.05.2025 | 33,80 | 34,00 | 33,50 | 33,85 | -0,29% | 23.872,00 |
| 06.05.2025 | 34,75 | 34,75 | 33,65 | 33,95 | -1,88% | 20.478,00 |
| 05.05.2025 | 34,35 | 34,65 | 34,10 | 34,60 | 1,17% | 12.002,00 |
| 02.05.2025 | 33,95 | 35,10 | 33,95 | 34,20 | 1,33% | 20.996,00 |
| 30.04.2025 | 33,90 | 34,30 | 32,95 | 33,75 | -1,17% | 26.145,00 |
| 29.04.2025 | 34,15 | 34,40 | 33,80 | 34,15 | 0,29% | 20.330,00 |
| 28.04.2025 | 33,70 | 34,15 | 33,50 | 34,05 | 1,49% | 27.928,00 |
| 25.04.2025 | 33,20 | 33,55 | 32,90 | 33,55 | 1,67% | 27.650,00 |
| 24.04.2025 | 32,60 | 33,00 | 32,30 | 33,00 | 0,46% | 19.568,00 |
| 23.04.2025 | 33,05 | 33,30 | 32,75 | 32,85 | 1,08% | 35.178,00 |
| 22.04.2025 | 32,05 | 32,55 | 31,55 | 32,50 | 2,04% | 34.882,00 |
| 17.04.2025 | 31,90 | 32,00 | 31,35 | 31,85 | -0,16% | 32.381,00 |
| 16.04.2025 | 32,00 | 32,00 | 31,35 | 31,90 | 0,16% | 25.434,00 |
| 15.04.2025 | 32,00 | 32,10 | 31,70 | 31,85 | 0,31% | 23.208,00 |
| 14.04.2025 | 31,75 | 31,80 | 31,20 | 31,75 | 2,75% | 20.525,00 |
| 11.04.2025 | 31,35 | 31,35 | 30,00 | 30,90 | -0,64% | 23.513,00 |
| 10.04.2025 | 33,35 | 34,10 | 31,10 | 31,10 | 2,13% | 24.687,00 |
| 09.04.2025 | 30,75 | 30,75 | 30,00 | 30,45 | -1,62% | 36.697,00 |
| 08.04.2025 | 30,35 | 31,10 | 30,20 | 30,95 | 3,51% | 32.860,00 |
| 07.04.2025 | 28,80 | 31,30 | 28,00 | 29,90 | -2,13% | 104.183,00 |
| 04.04.2025 | 31,90 | 32,15 | 29,80 | 30,55 | -5,12% | 133.123,00 |
| 03.04.2025 | 32,95 | 33,05 | 32,10 | 32,20 | -3,59% | 50.460,00 |
| 02.04.2025 | 33,35 | 33,45 | 32,85 | 33,40 | -0,89% | 43.253,00 |
| 01.04.2025 | 33,80 | 33,85 | 33,40 | 33,70 | 0,45% | 17.426,00 |
| 31.03.2025 | 33,85 | 33,85 | 33,15 | 33,55 | -1,61% | 41.517,00 |
| 28.03.2025 | 34,80 | 35,30 | 34,05 | 34,10 | -2,71% | 19.203,00 |
| 27.03.2025 | 35,40 | 35,60 | 35,05 | 35,05 | -1,41% | 14.388,00 |