31,375€
0,24%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,05 | 31,40 | 30,95 | 31,40 | 0,32% | 22.051,00 |
| 19.12.2024 | 31,30 | 31,65 | 31,30 | 31,30 | -0,79% | 15.758,00 |
| 18.12.2024 | 31,50 | 31,75 | 31,45 | 31,55 | 0,00% | 38.629,00 |
| 17.12.2024 | 31,95 | 32,00 | 31,55 | 31,55 | -2,02% | 18.099,00 |
| 16.12.2024 | 32,90 | 32,90 | 32,15 | 32,20 | -1,53% | 9.485,00 |
| 13.12.2024 | 33,25 | 33,25 | 32,60 | 32,70 | -1,06% | 31.979,00 |
| 12.12.2024 | 33,40 | 33,40 | 32,95 | 33,05 | -0,30% | 14.666,00 |
| 11.12.2024 | 33,35 | 33,35 | 32,90 | 33,15 | -0,45% | 14.414,00 |
| 10.12.2024 | 33,15 | 33,55 | 33,15 | 33,30 | 0,00% | 11.969,00 |
| 09.12.2024 | 33,45 | 33,45 | 33,05 | 33,30 | -0,75% | 19.027,00 |
| 06.12.2024 | 32,75 | 33,65 | 32,75 | 33,55 | 2,13% | 29.298,00 |
| 05.12.2024 | 32,90 | 33,10 | 32,30 | 32,85 | 0,00% | 12.055,00 |
| 04.12.2024 | 32,65 | 32,85 | 32,45 | 32,85 | 1,39% | 16.479,00 |
| 03.12.2024 | 32,65 | 32,95 | 32,40 | 32,40 | -1,52% | 14.423,00 |
| 02.12.2024 | 32,85 | 33,15 | 32,55 | 32,90 | 0,77% | 11.875,00 |
| 29.11.2024 | 32,55 | 32,80 | 32,45 | 32,65 | -0,31% | 8.256,00 |
| 28.11.2024 | 33,50 | 33,50 | 32,60 | 32,75 | -2,24% | 8.158,00 |
| 27.11.2024 | 33,10 | 33,55 | 32,80 | 33,50 | 1,82% | 13.259,00 |
| 26.11.2024 | 33,20 | 33,50 | 32,85 | 32,90 | -1,20% | 9.071,00 |
| 25.11.2024 | 33,85 | 33,90 | 33,10 | 33,30 | -1,91% | 17.732,00 |
| 22.11.2024 | 33,65 | 34,25 | 33,65 | 33,95 | 0,30% | 12.584,00 |
| 21.11.2024 | 33,70 | 33,98 | 33,43 | 33,85 | 0,45% | - |
| 20.11.2024 | 33,35 | 34,05 | 33,35 | 33,70 | 0,75% | 8.877,00 |
| 19.11.2024 | 34,05 | 34,05 | 32,85 | 33,45 | -1,04% | 14.078,00 |
| 18.11.2024 | 34,40 | 34,50 | 33,50 | 33,80 | -1,74% | 24.889,00 |
| 15.11.2024 | 34,60 | 34,65 | 34,10 | 34,40 | -0,29% | 12.937,00 |
| 14.11.2024 | 34,45 | 34,55 | 34,15 | 34,50 | 0,73% | 9.492,00 |
| 13.11.2024 | 34,05 | 34,30 | 33,90 | 34,25 | 0,29% | 7.910,00 |
| 12.11.2024 | 35,05 | 35,05 | 34,15 | 34,15 | -2,01% | 13.654,00 |
| 11.11.2024 | 34,15 | 35,00 | 34,15 | 34,85 | 1,46% | 36.914,00 |
| 08.11.2024 | 34,80 | 34,90 | 34,25 | 34,35 | -0,87% | 16.496,00 |
| 07.11.2024 | 33,95 | 35,00 | 33,95 | 34,65 | 1,91% | 58.423,00 |
| 06.11.2024 | 34,15 | 34,35 | 33,95 | 34,00 | 0,15% | 26.993,00 |
| 05.11.2024 | 33,95 | 34,20 | 33,75 | 33,95 | -0,44% | 28.240,00 |
| 04.11.2024 | 33,95 | 34,20 | 33,55 | 34,10 | 0,29% | 23.184,00 |
| 01.11.2024 | 33,00 | 34,00 | 32,95 | 34,00 | 3,19% | 17.575,00 |
| 31.10.2024 | 32,50 | 33,45 | 32,45 | 32,95 | 0,46% | 37.593,00 |
| 30.10.2024 | 32,30 | 33,25 | 32,30 | 32,80 | 0,77% | 33.988,00 |
| 29.10.2024 | 32,45 | 32,75 | 32,30 | 32,55 | -0,46% | 14.848,00 |
| 28.10.2024 | 32,10 | 32,75 | 32,10 | 32,70 | 1,24% | 10.571,00 |
| 25.10.2024 | 32,65 | 32,65 | 32,15 | 32,30 | -0,46% | 23.846,00 |
| 24.10.2024 | 32,50 | 32,65 | 32,40 | 32,45 | -0,46% | 11.212,00 |
| 23.10.2024 | 32,75 | 32,90 | 32,55 | 32,60 | -0,61% | 13.266,00 |
| 22.10.2024 | 33,45 | 33,45 | 32,45 | 32,80 | -1,65% | 11.835,00 |
| 21.10.2024 | 33,70 | 33,75 | 33,15 | 33,35 | -0,74% | 12.489,00 |
| 18.10.2024 | 33,20 | 33,75 | 33,20 | 33,60 | 0,60% | 7.385,00 |
| 17.10.2024 | 32,95 | 33,75 | 32,90 | 33,40 | 1,52% | 10.574,00 |
| 16.10.2024 | 32,95 | 33,10 | 32,50 | 32,90 | -0,15% | 12.736,00 |
| 15.10.2024 | 33,03 | 33,30 | 32,85 | 32,95 | -0,15% | - |
| 14.10.2024 | 33,20 | 33,20 | 32,75 | 33,00 | -0,60% | 11.389,00 |
| 11.10.2024 | 33,00 | 33,20 | 32,90 | 33,20 | 0,76% | 15.523,00 |
| 10.10.2024 | 32,80 | 33,25 | 32,80 | 32,95 | 0,00% | 15.514,00 |
| 09.10.2024 | 32,50 | 33,00 | 32,50 | 32,95 | 1,23% | 5.238,00 |
| 08.10.2024 | 32,80 | 32,80 | 32,25 | 32,55 | -1,36% | 21.566,00 |
| 07.10.2024 | 32,90 | 33,10 | 32,60 | 33,00 | 0,76% | 13.017,00 |
| 04.10.2024 | 32,85 | 33,00 | 32,55 | 32,75 | 0,31% | 13.040,00 |
| 03.10.2024 | 33,15 | 33,15 | 32,50 | 32,65 | -0,91% | 2.752,00 |
| 02.10.2024 | 33,20 | 33,20 | 32,70 | 32,95 | -0,15% | 16.589,00 |
| 01.10.2024 | 33,90 | 33,90 | 32,85 | 33,00 | -2,08% | 12.478,00 |
| 30.09.2024 | 33,65 | 34,15 | 33,65 | 33,70 | -0,59% | 64.254,00 |
| 27.09.2024 | 33,65 | 34,30 | 33,45 | 33,90 | 1,19% | 16.823,00 |
| 26.09.2024 | 32,55 | 33,75 | 32,55 | 33,50 | 3,40% | 24.449,00 |
| 25.09.2024 | 31,50 | 32,60 | 31,40 | 32,40 | 3,18% | 58.209,00 |
| 24.09.2024 | 31,20 | 31,50 | 31,10 | 31,40 | 0,48% | 14.990,00 |
| 23.09.2024 | 30,70 | 31,30 | 30,55 | 31,25 | 1,79% | 8.824,00 |
| 20.09.2024 | 31,10 | 31,35 | 30,70 | 30,70 | -2,23% | 47.591,00 |
| 19.09.2024 | 30,85 | 31,60 | 30,85 | 31,40 | 1,78% | 13.928,00 |
| 18.09.2024 | 30,80 | 31,00 | 30,75 | 30,85 | 0,65% | 8.878,00 |
| 17.09.2024 | 30,55 | 30,80 | 30,45 | 30,65 | 0,49% | 18.203,00 |
| 16.09.2024 | 30,85 | 31,00 | 30,35 | 30,50 | -0,97% | 20.472,00 |
| 13.09.2024 | 30,35 | 30,80 | 30,35 | 30,80 | 0,82% | 15.677,00 |
| 12.09.2024 | 30,85 | 30,95 | 30,45 | 30,55 | -0,16% | 8.442,00 |
| 11.09.2024 | 31,10 | 31,35 | 30,55 | 30,60 | -0,81% | 33.412,00 |
| 10.09.2024 | 31,60 | 31,60 | 30,80 | 30,85 | -1,59% | 13.802,00 |
| 09.09.2024 | 30,80 | 31,45 | 30,80 | 31,35 | 1,29% | 9.979,00 |
| 06.09.2024 | 30,85 | 31,20 | 30,70 | 30,95 | 0,32% | 28.779,00 |
| 05.09.2024 | 30,80 | 31,05 | 30,75 | 30,85 | -0,48% | 13.468,00 |
| 04.09.2024 | 31,00 | 31,10 | 30,75 | 31,00 | 0,49% | 9.819,00 |
| 03.09.2024 | 31,00 | 31,10 | 30,70 | 30,85 | -0,16% | 10.004,00 |
| 02.09.2024 | 30,90 | 31,05 | 30,40 | 30,90 | -0,32% | 13.275,00 |
| 30.08.2024 | 31,00 | 31,15 | 30,95 | 31,00 | -0,64% | 14.167,00 |
| 29.08.2024 | 30,80 | 31,30 | 30,80 | 31,20 | 0,48% | 6.573,00 |
| 28.08.2024 | 31,20 | 31,40 | 30,85 | 31,05 | -1,11% | 10.908,00 |
| 27.08.2024 | 31,40 | 32,25 | 31,00 | 31,40 | 0,32% | 26.133,00 |
| 26.08.2024 | 31,55 | 31,55 | 31,15 | 31,30 | -0,95% | 5.934,00 |
| 23.08.2024 | 31,40 | 31,75 | 31,40 | 31,60 | 0,00% | 12.701,00 |
| 22.08.2024 | 31,75 | 31,85 | 31,25 | 31,60 | -0,63% | 13.663,00 |
| 21.08.2024 | 31,50 | 31,80 | 31,30 | 31,80 | 1,11% | 10.550,00 |
| 20.08.2024 | 31,85 | 31,85 | 31,35 | 31,45 | -1,10% | 12.088,00 |
| 19.08.2024 | 32,00 | 32,10 | 31,65 | 31,80 | -0,47% | 5.266,00 |
| 16.08.2024 | 32,45 | 32,45 | 31,85 | 31,95 | -0,78% | 8.097,00 |
| 15.08.2024 | 32,05 | 32,20 | 31,65 | 32,20 | 1,26% | 18.624,00 |
| 14.08.2024 | 31,65 | 31,90 | 31,55 | 31,80 | 0,63% | 6.336,00 |
| 13.08.2024 | 31,70 | 31,80 | 31,40 | 31,60 | 0,32% | 9.530,00 |
| 12.08.2024 | 31,75 | 31,75 | 31,15 | 31,50 | 0,00% | 14.296,00 |
| 09.08.2024 | 31,50 | 31,65 | 31,30 | 31,50 | 0,00% | 23.442,00 |
| 08.08.2024 | 31,20 | 31,60 | 31,00 | 31,50 | -0,16% | 15.794,00 |
| 07.08.2024 | 31,35 | 31,70 | 31,00 | 31,55 | 1,12% | 23.607,00 |
| 06.08.2024 | 31,00 | 31,35 | 30,60 | 31,20 | 0,97% | 24.025,00 |
| 05.08.2024 | 31,20 | 31,20 | 30,20 | 30,90 | -1,28% | 31.135,00 |