32,225€
-0,69%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 31,60 | 31,70 | 31,05 | 31,30 | -1,73% | 27.529,00 |
| 01.08.2024 | 32,25 | 32,30 | 31,70 | 31,85 | -0,62% | 16.947,00 |
| 31.07.2024 | 31,80 | 32,05 | 31,30 | 32,05 | 0,79% | 21.435,00 |
| 30.07.2024 | 30,00 | 32,05 | 30,00 | 31,80 | 6,00% | 37.198,00 |
| 29.07.2024 | 30,25 | 30,40 | 29,85 | 30,00 | -0,50% | 20.737,00 |
| 26.07.2024 | 30,15 | 30,45 | 29,90 | 30,15 | 0,17% | 24.787,00 |
| 25.07.2024 | 31,25 | 31,30 | 29,15 | 30,10 | -4,60% | 46.324,00 |
| 24.07.2024 | 31,65 | 31,65 | 31,40 | 31,55 | -0,32% | 10.889,00 |
| 23.07.2024 | 32,70 | 32,70 | 31,55 | 31,65 | -2,62% | 17.074,00 |
| 22.07.2024 | 32,45 | 32,65 | 32,20 | 32,50 | 0,93% | 36.206,00 |
| 19.07.2024 | 32,45 | 32,55 | 32,15 | 32,20 | -1,53% | 8.425,00 |
| 18.07.2024 | 33,00 | 33,00 | 32,50 | 32,70 | -0,76% | 14.224,00 |
| 17.07.2024 | 32,80 | 32,95 | 32,40 | 32,95 | 0,00% | 16.246,00 |
| 16.07.2024 | 32,55 | 33,00 | 32,45 | 32,95 | 0,46% | 11.265,00 |
| 15.07.2024 | 33,30 | 33,30 | 32,70 | 32,80 | -0,76% | 16.850,00 |
| 12.07.2024 | 32,75 | 33,15 | 32,75 | 33,05 | 0,76% | 8.366,00 |
| 11.07.2024 | 32,50 | 32,85 | 32,45 | 32,80 | 0,46% | 12.737,00 |
| 10.07.2024 | 32,80 | 32,80 | 32,50 | 32,65 | 0,62% | 21.059,00 |
| 09.07.2024 | 32,60 | 32,75 | 32,45 | 32,45 | -0,92% | 16.308,00 |
| 08.07.2024 | 33,35 | 33,35 | 32,60 | 32,75 | -1,06% | 8.800,00 |
| 05.07.2024 | 33,20 | 33,50 | 32,95 | 33,10 | 0,30% | 14.964,00 |
| 04.07.2024 | 32,95 | 33,15 | 32,85 | 33,00 | 0,46% | 8.293,00 |
| 03.07.2024 | 33,20 | 33,35 | 32,85 | 32,85 | -1,20% | 6.957,00 |
| 02.07.2024 | 33,60 | 33,60 | 33,05 | 33,25 | -0,15% | 17.114,00 |
| 01.07.2024 | 33,60 | 33,75 | 33,30 | 33,30 | 0,00% | 9.538,00 |
| 28.06.2024 | 33,65 | 33,65 | 33,30 | 33,30 | -0,45% | 9.503,00 |
| 27.06.2024 | 33,15 | 33,55 | 33,15 | 33,45 | 0,00% | 8.307,00 |
| 26.06.2024 | 33,60 | 33,60 | 33,30 | 33,45 | 0,30% | 11.885,00 |
| 25.06.2024 | 33,55 | 33,65 | 33,20 | 33,35 | -1,33% | 13.190,00 |
| 24.06.2024 | 33,90 | 34,10 | 33,60 | 33,80 | -1,17% | 24.765,00 |
| 21.06.2024 | 34,10 | 34,20 | 33,25 | 34,20 | 0,00% | 79.131,00 |
| 20.06.2024 | 34,05 | 34,35 | 33,90 | 34,20 | 1,03% | 14.459,00 |
| 19.06.2024 | 33,65 | 34,00 | 33,55 | 33,85 | -0,15% | 14.869,00 |
| 18.06.2024 | 34,05 | 34,05 | 33,75 | 33,90 | 0,15% | 12.458,00 |
| 17.06.2024 | 33,50 | 34,10 | 33,40 | 33,85 | 0,74% | 23.277,00 |
| 14.06.2024 | 33,90 | 34,10 | 33,50 | 33,60 | -1,03% | 21.311,00 |
| 13.06.2024 | 34,80 | 35,15 | 33,90 | 33,95 | -3,28% | 15.425,00 |
| 12.06.2024 | 35,15 | 35,20 | 34,80 | 35,10 | 0,14% | 17.354,00 |
| 11.06.2024 | 35,10 | 35,30 | 34,75 | 35,05 | 0,72% | 12.558,00 |
| 10.06.2024 | 35,00 | 35,25 | 34,60 | 34,80 | -0,57% | 15.760,00 |