35,150€
1,30%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 35,00 | 35,30 | 34,90 | 35,10 | 1,15% | 20.871,00 |
| 25.04.2024 | 35,00 | 35,35 | 34,70 | 34,70 | -1,42% | 30.554,00 |
| 24.04.2024 | 35,60 | 35,65 | 35,20 | 35,20 | -0,42% | 19.877,00 |
| 23.04.2024 | 35,25 | 35,60 | 35,15 | 35,35 | -0,42% | 12.407,00 |
| 22.04.2024 | 35,55 | 35,75 | 35,45 | 35,50 | -0,14% | 12.881,00 |
| 19.04.2024 | 35,45 | 35,70 | 35,05 | 35,55 | -0,42% | 11.598,00 |
| 18.04.2024 | 35,50 | 35,90 | 35,50 | 35,70 | 0,00% | 18.160,00 |
| 17.04.2024 | 35,30 | 35,90 | 35,30 | 35,70 | 0,28% | 20.276,00 |
| 16.04.2024 | 35,80 | 35,80 | 35,40 | 35,60 | -0,97% | 24.942,00 |
| 15.04.2024 | 36,45 | 36,70 | 35,85 | 35,95 | -2,57% | 25.104,00 |
| 12.04.2024 | 36,80 | 37,05 | 36,75 | 36,90 | 0,68% | 19.978,00 |
| 11.04.2024 | 37,00 | 37,00 | 36,40 | 36,65 | -0,95% | 25.627,00 |
| 10.04.2024 | 37,00 | 37,10 | 36,60 | 37,00 | 0,27% | 23.492,00 |
| 09.04.2024 | 37,15 | 37,15 | 36,75 | 36,90 | -0,67% | 31.808,00 |
| 08.04.2024 | 37,60 | 37,60 | 37,15 | 37,15 | -0,67% | 23.130,00 |
| 05.04.2024 | 36,95 | 37,50 | 36,85 | 37,40 | 0,27% | 23.918,00 |
| 04.04.2024 | 36,65 | 37,35 | 36,65 | 37,30 | 1,36% | 39.307,00 |
| 03.04.2024 | 36,50 | 37,10 | 36,35 | 36,80 | 0,55% | 25.348,00 |
| 02.04.2024 | 36,40 | 36,80 | 36,35 | 36,60 | 0,55% | 40.419,00 |
| 28.03.2024 | 36,70 | 36,85 | 36,15 | 36,40 | -0,82% | 41.545,00 |
| 27.03.2024 | 35,90 | 36,70 | 35,90 | 36,70 | 1,66% | 25.596,00 |
| 26.03.2024 | 36,30 | 36,30 | 36,00 | 36,10 | -0,69% | 25.382,00 |
| 25.03.2024 | 36,25 | 36,65 | 36,05 | 36,35 | 0,00% | 31.847,00 |
| 22.03.2024 | 36,10 | 36,55 | 36,00 | 36,35 | 0,28% | 17.199,00 |
| 21.03.2024 | 35,20 | 36,30 | 35,00 | 36,25 | 3,57% | 43.839,00 |
| 20.03.2024 | 34,60 | 35,05 | 34,45 | 35,00 | 1,01% | 29.330,00 |
| 19.03.2024 | 34,00 | 34,75 | 34,00 | 34,65 | 1,91% | 20.905,00 |
| 18.03.2024 | 34,10 | 34,15 | 33,75 | 34,00 | -0,44% | 28.662,00 |
| 15.03.2024 | 34,70 | 34,95 | 34,15 | 34,15 | -1,73% | 35.772,00 |
| 14.03.2024 | 34,10 | 34,75 | 34,10 | 34,75 | 1,31% | 27.087,00 |
| 13.03.2024 | 34,30 | 34,60 | 33,80 | 34,30 | -0,15% | 56.503,00 |
| 12.03.2024 | 32,05 | 34,75 | 32,05 | 34,35 | 4,89% | 53.297,00 |
| 11.03.2024 | 32,40 | 32,75 | 32,30 | 32,75 | 1,24% | 13.486,00 |
| 08.03.2024 | 32,80 | 33,05 | 32,30 | 32,35 | -1,82% | 48.134,00 |
| 07.03.2024 | 32,75 | 33,20 | 32,75 | 32,95 | 0,61% | 20.287,00 |
| 06.03.2024 | 32,65 | 32,90 | 32,40 | 32,75 | -0,15% | 114.145,00 |
| 05.03.2024 | 32,60 | 32,90 | 32,60 | 32,80 | 0,15% | 9.610,00 |
| 04.03.2024 | 33,10 | 33,20 | 32,75 | 32,75 | -0,61% | 11.433,00 |
| 01.03.2024 | 32,50 | 33,10 | 32,50 | 32,95 | 2,17% | 17.162,00 |
| 29.02.2024 | 32,50 | 32,65 | 32,05 | 32,25 | -0,46% | 26.464,00 |
| 28.02.2024 | 32,50 | 32,65 | 32,05 | 32,40 | -1,07% | 15.881,00 |
| 27.02.2024 | 33,10 | 33,25 | 32,60 | 32,75 | -1,36% | 33.761,00 |
| 26.02.2024 | 33,10 | 33,40 | 33,10 | 33,20 | -0,45% | 10.828,00 |
| 23.02.2024 | 33,00 | 33,55 | 33,00 | 33,35 | 0,45% | 12.541,00 |
| 22.02.2024 | 33,50 | 33,50 | 33,05 | 33,20 | 0,00% | 15.083,00 |
| 21.02.2024 | 32,80 | 33,30 | 32,80 | 33,20 | 0,30% | 6.582,00 |
| 20.02.2024 | 33,15 | 33,25 | 32,80 | 33,10 | -0,90% | 27.655,00 |
| 19.02.2024 | 33,70 | 33,70 | 33,25 | 33,40 | -0,89% | 10.314,00 |
| 16.02.2024 | 33,30 | 33,75 | 33,30 | 33,70 | 1,20% | 20.661,00 |
| 15.02.2024 | 33,10 | 33,50 | 33,10 | 33,30 | 0,76% | 22.546,00 |
| 14.02.2024 | 32,50 | 33,20 | 32,50 | 33,05 | 2,32% | 15.383,00 |
| 13.02.2024 | 32,60 | 32,60 | 32,10 | 32,30 | -0,62% | 22.989,00 |
| 12.02.2024 | 32,15 | 32,65 | 32,15 | 32,50 | 1,09% | 11.035,00 |
| 09.02.2024 | 32,10 | 32,65 | 32,05 | 32,15 | -0,46% | 17.096,00 |
| 08.02.2024 | 32,60 | 32,70 | 32,20 | 32,30 | -0,31% | 22.679,00 |
| 07.02.2024 | 32,65 | 32,65 | 32,10 | 32,40 | 0,00% | 37.739,00 |
| 06.02.2024 | 32,60 | 32,60 | 32,25 | 32,40 | -0,46% | 20.667,00 |
| 05.02.2024 | 32,90 | 33,05 | 32,40 | 32,55 | -1,51% | 22.619,00 |
| 02.02.2024 | 33,35 | 33,40 | 32,95 | 33,05 | -0,30% | 20.732,00 |
| 01.02.2024 | 33,00 | 33,35 | 32,85 | 33,15 | 0,76% | 21.466,00 |
| 31.01.2024 | 33,20 | 33,35 | 32,85 | 32,90 | -0,60% | 11.582,00 |
| 30.01.2024 | 33,40 | 33,45 | 32,90 | 33,10 | -0,30% | 15.270,00 |
| 29.01.2024 | 32,85 | 33,35 | 32,80 | 33,20 | 0,30% | 15.558,00 |
| 26.01.2024 | 33,00 | 33,30 | 33,00 | 33,10 | 0,76% | 16.036,00 |
| 25.01.2024 | 33,05 | 33,20 | 32,65 | 32,85 | 0,00% | 13.628,00 |
| 24.01.2024 | 33,25 | 33,25 | 32,75 | 32,85 | -0,61% | 17.054,00 |
| 23.01.2024 | 33,05 | 33,15 | 32,75 | 33,05 | 0,61% | 14.450,00 |
| 22.01.2024 | 32,55 | 33,25 | 32,55 | 32,85 | 0,15% | 15.559,00 |
| 19.01.2024 | 33,20 | 33,20 | 32,70 | 32,80 | -0,76% | 9.444,00 |
| 18.01.2024 | 33,10 | 33,10 | 32,70 | 33,05 | 0,46% | 13.942,00 |
| 17.01.2024 | 32,65 | 33,00 | 32,65 | 32,90 | -0,15% | 11.890,00 |
| 16.01.2024 | 32,80 | 32,95 | 32,65 | 32,95 | 0,61% | 11.044,00 |
| 15.01.2024 | 33,15 | 33,15 | 32,70 | 32,75 | -0,46% | 16.655,00 |
| 12.01.2024 | 32,55 | 33,20 | 32,55 | 32,90 | 1,23% | 19.004,00 |
| 11.01.2024 | 32,60 | 32,90 | 32,50 | 32,50 | -0,46% | 18.656,00 |
| 10.01.2024 | 32,75 | 32,75 | 32,60 | 32,65 | 0,46% | 4.445,00 |
| 09.01.2024 | 32,20 | 32,75 | 31,95 | 32,50 | 1,56% | 16.933,00 |
| 08.01.2024 | 32,00 | 32,10 | 31,70 | 32,00 | 0,00% | 11.457,00 |
| 05.01.2024 | 32,20 | 32,55 | 31,80 | 32,00 | -1,39% | 44.330,00 |
| 04.01.2024 | 32,20 | 32,60 | 32,10 | 32,45 | 0,78% | 18.316,00 |
| 03.01.2024 | 32,95 | 33,00 | 32,00 | 32,20 | -1,83% | 20.835,00 |
| 02.01.2024 | 32,50 | 32,90 | 32,50 | 32,80 | 1,08% | 17.293,00 |
| 29.12.2023 | 32,85 | 32,90 | 32,35 | 32,45 | -0,61% | 18.449,00 |
| 28.12.2023 | 32,50 | 32,75 | 32,45 | 32,65 | 0,62% | 8.026,00 |
| 27.12.2023 | 32,85 | 32,95 | 32,30 | 32,45 | -1,07% | 15.139,00 |
| 22.12.2023 | 32,75 | 32,80 | 32,50 | 32,80 | 0,31% | 19.064,00 |
| 21.12.2023 | 32,75 | 32,90 | 32,35 | 32,70 | 0,00% | 33.349,00 |
| 20.12.2023 | 32,65 | 32,70 | 32,05 | 32,70 | 0,62% | 16.768,00 |
| 19.12.2023 | 32,35 | 32,50 | 31,95 | 32,50 | 1,25% | 18.617,00 |
| 18.12.2023 | 32,15 | 32,20 | 31,70 | 32,10 | 0,00% | 17.114,00 |
| 15.12.2023 | 32,00 | 32,15 | 31,55 | 32,10 | 0,31% | 30.417,00 |
| 14.12.2023 | 32,10 | 32,45 | 32,00 | 32,00 | 0,63% | 15.083,00 |
| 13.12.2023 | 31,85 | 32,20 | 31,80 | 31,80 | -0,31% | 10.988,00 |
| 12.12.2023 | 32,15 | 32,30 | 31,85 | 31,90 | -0,78% | 13.344,00 |
| 11.12.2023 | 31,85 | 32,20 | 31,85 | 32,15 | 0,47% | 8.042,00 |
| 08.12.2023 | 31,60 | 32,10 | 31,60 | 32,00 | 1,91% | 15.959,00 |
| 07.12.2023 | 31,05 | 31,65 | 30,80 | 31,40 | 0,96% | 27.900,00 |
| 06.12.2023 | 31,25 | 31,35 | 30,80 | 31,10 | -0,16% | 7.102,00 |
| 05.12.2023 | 30,55 | 31,30 | 30,55 | 31,15 | 1,14% | 12.303,00 |
| 04.12.2023 | 31,05 | 31,25 | 30,80 | 30,80 | -1,44% | 10.278,00 |