30,400€
-0,82%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 30,60 | 30,65 | 30,20 | 30,45 | -0,65% | 16.346,00 |
| 14.05.2026 | 30,25 | 30,90 | 30,25 | 30,65 | 0,66% | 25.854,00 |
| 13.05.2026 | 30,60 | 30,80 | 30,25 | 30,45 | -0,33% | 39.856,00 |
| 12.05.2026 | 30,75 | 31,10 | 30,10 | 30,55 | -1,13% | 23.686,00 |
| 11.05.2026 | 30,85 | 30,95 | 30,45 | 30,90 | 0,32% | 57.472,00 |
| 08.05.2026 | 31,00 | 31,10 | 30,75 | 30,80 | -1,12% | 38.886,00 |
| 07.05.2026 | 31,50 | 31,50 | 30,95 | 31,15 | -3,71% | 27.496,00 |
| 06.05.2026 | 32,30 | 32,75 | 32,20 | 32,35 | 1,09% | 36.085,00 |
| 05.05.2026 | 32,30 | 32,70 | 32,00 | 32,00 | -0,47% | 42.774,00 |
| 04.05.2026 | 32,85 | 33,15 | 32,15 | 32,15 | -1,53% | 81.052,00 |
| 30.04.2026 | 33,00 | 33,30 | 32,45 | 32,65 | -2,54% | 36.154,00 |
| 29.04.2026 | 32,75 | 33,65 | 32,60 | 33,50 | 8,94% | 99.084,00 |
| 28.04.2026 | 30,90 | 31,10 | 30,55 | 30,75 | 0,00% | 40.423,00 |
| 27.04.2026 | 31,20 | 31,20 | 30,60 | 30,75 | -1,44% | 35.195,00 |
| 24.04.2026 | 31,10 | 31,50 | 30,80 | 31,20 | 1,13% | 49.844,00 |
| 23.04.2026 | 31,20 | 31,25 | 30,80 | 30,85 | -0,96% | 44.440,00 |
| 22.04.2026 | 31,70 | 31,80 | 31,05 | 31,15 | -1,42% | 48.361,00 |
| 21.04.2026 | 31,70 | 31,75 | 31,45 | 31,60 | 0,16% | 43.602,00 |
| 20.04.2026 | 31,60 | 31,95 | 31,50 | 31,55 | -0,63% | 30.943,00 |
| 17.04.2026 | 31,45 | 31,90 | 31,40 | 31,75 | 1,28% | 66.645,00 |
| 16.04.2026 | 31,65 | 31,80 | 31,05 | 31,35 | 0,16% | 53.539,00 |
| 15.04.2026 | 31,60 | 31,70 | 31,15 | 31,30 | -0,63% | 40.233,00 |
| 14.04.2026 | 32,10 | 32,25 | 31,40 | 31,50 | -0,94% | 46.648,00 |
| 13.04.2026 | 31,50 | 31,85 | 31,35 | 31,80 | 0,32% | 31.738,00 |
| 10.04.2026 | 31,20 | 31,90 | 31,05 | 31,70 | 1,77% | 42.387,00 |
| 09.04.2026 | 30,70 | 31,15 | 30,70 | 31,15 | 1,30% | 29.241,00 |
| 08.04.2026 | 30,65 | 30,95 | 30,30 | 30,75 | 3,02% | 41.169,00 |
| 07.04.2026 | 30,00 | 30,20 | 29,65 | 29,85 | 0,17% | 46.058,00 |
| 02.04.2026 | 29,60 | 29,85 | 29,55 | 29,80 | -0,17% | 36.059,00 |
| 01.04.2026 | 30,40 | 30,40 | 29,50 | 29,85 | 0,67% | 37.435,00 |
| 31.03.2026 | 29,60 | 29,85 | 28,50 | 29,65 | -2,31% | 94.412,00 |
| 30.03.2026 | 29,80 | 30,35 | 29,55 | 30,35 | 2,19% | 36.042,00 |
| 27.03.2026 | 29,65 | 29,80 | 29,45 | 29,70 | -0,34% | 32.723,00 |
| 26.03.2026 | 29,60 | 30,10 | 29,45 | 29,80 | 0,51% | 39.505,00 |
| 25.03.2026 | 29,30 | 29,70 | 29,15 | 29,65 | 1,19% | 35.548,00 |
| 24.03.2026 | 29,40 | 29,55 | 28,60 | 29,30 | 0,17% | 66.063,00 |
| 23.03.2026 | 27,70 | 29,85 | 27,25 | 29,25 | 3,54% | 84.961,00 |
| 20.03.2026 | 28,35 | 28,85 | 27,60 | 28,25 | -0,88% | 164.246,00 |
| 19.03.2026 | 28,60 | 28,70 | 28,25 | 28,50 | -1,72% | 45.339,00 |
| 18.03.2026 | 28,90 | 29,40 | 28,85 | 29,00 | 1,05% | 42.685,00 |
| 17.03.2026 | 28,60 | 28,80 | 28,35 | 28,70 | 0,53% | 87.616,00 |
| 16.03.2026 | 28,75 | 28,85 | 28,30 | 28,55 | -0,70% | 59.170,00 |
| 13.03.2026 | 29,05 | 29,05 | 28,50 | 28,75 | -0,86% | 77.431,00 |
| 12.03.2026 | 28,75 | 29,25 | 28,60 | 29,00 | 0,87% | 57.003,00 |
| 11.03.2026 | 29,05 | 29,05 | 28,55 | 28,75 | -0,86% | 88.168,00 |
| 10.03.2026 | 29,45 | 29,70 | 29,00 | 29,00 | -0,68% | 59.404,00 |
| 09.03.2026 | 29,00 | 29,40 | 28,80 | 29,20 | -1,35% | 61.446,00 |
| 06.03.2026 | 29,35 | 29,60 | 29,05 | 29,60 | 1,54% | 83.647,00 |
| 05.03.2026 | 30,20 | 30,20 | 29,10 | 29,15 | -3,16% | 60.312,00 |
| 04.03.2026 | 29,65 | 30,40 | 29,65 | 30,10 | 1,18% | 27.557,00 |
| 03.03.2026 | 30,35 | 30,40 | 29,25 | 29,75 | -2,14% | 116.584,00 |
| 02.03.2026 | 30,20 | 30,85 | 29,65 | 30,40 | -1,30% | 78.890,00 |
| 27.02.2026 | 30,80 | 31,00 | 30,30 | 30,80 | 0,16% | 115.603,00 |
| 26.02.2026 | 30,50 | 30,85 | 30,15 | 30,75 | 1,49% | 28.999,00 |
| 25.02.2026 | 30,05 | 30,40 | 30,00 | 30,30 | 0,33% | 72.718,00 |
| 24.02.2026 | 30,30 | 30,70 | 30,15 | 30,20 | -0,49% | 33.009,00 |
| 23.02.2026 | 30,25 | 30,65 | 30,00 | 30,35 | -0,16% | 71.080,00 |
| 20.02.2026 | 30,35 | 30,65 | 30,20 | 30,40 | 0,33% | 24.591,00 |
| 19.02.2026 | 30,35 | 30,35 | 29,95 | 30,30 | 0,17% | 43.359,00 |
| 18.02.2026 | 30,50 | 30,50 | 29,70 | 30,25 | -0,17% | 64.436,00 |
| 17.02.2026 | 30,30 | 30,55 | 30,15 | 30,30 | 0,00% | 48.459,00 |
| 16.02.2026 | 30,50 | 30,55 | 30,15 | 30,30 | -0,33% | 29.480,00 |
| 13.02.2026 | 30,05 | 30,40 | 29,80 | 30,40 | 1,33% | 58.703,00 |
| 12.02.2026 | 30,50 | 30,50 | 29,95 | 30,00 | -1,32% | 40.329,00 |
| 11.02.2026 | 30,20 | 30,55 | 30,10 | 30,40 | 0,50% | 24.359,00 |
| 10.02.2026 | 30,50 | 30,65 | 30,15 | 30,25 | 0,17% | 41.751,00 |
| 09.02.2026 | 30,30 | 30,35 | 30,00 | 30,20 | 0,00% | 20.131,00 |
| 06.02.2026 | 30,15 | 30,20 | 29,70 | 30,20 | -0,17% | 53.368,00 |
| 05.02.2026 | 30,70 | 30,70 | 30,20 | 30,25 | -1,14% | 33.985,00 |
| 04.02.2026 | 30,60 | 30,80 | 30,30 | 30,60 | 0,33% | 26.634,00 |
| 03.02.2026 | 30,95 | 31,10 | 30,25 | 30,50 | -0,65% | 80.394,00 |
| 02.02.2026 | 29,70 | 30,70 | 29,40 | 30,70 | 2,85% | 101.937,00 |
| 30.01.2026 | 30,45 | 30,45 | 29,65 | 29,85 | -1,49% | 12.991,00 |
| 29.01.2026 | 30,25 | 30,55 | 29,95 | 30,30 | 1,00% | 7.944,00 |
| 28.01.2026 | 30,70 | 30,93 | 29,83 | 30,00 | -1,48% | - |
| 27.01.2026 | 30,80 | 31,15 | 30,40 | 30,45 | -1,46% | 9.469,00 |
| 26.01.2026 | 31,80 | 31,80 | 30,20 | 30,90 | -1,44% | 20.280,00 |
| 23.01.2026 | 30,65 | 31,35 | 30,00 | 31,35 | 2,45% | 15.598,00 |
| 22.01.2026 | 30,75 | 30,75 | 30,15 | 30,60 | -0,49% | 6.380,00 |
| 21.01.2026 | 29,70 | 31,10 | 29,70 | 30,75 | 3,19% | 3.102,00 |
| 20.01.2026 | 30,60 | 30,60 | 29,75 | 29,80 | -1,65% | 4.465,00 |
| 19.01.2026 | 31,10 | 31,10 | 30,30 | 30,30 | -2,42% | 5.338,00 |
| 16.01.2026 | 31,35 | 31,50 | 30,95 | 31,05 | -0,80% | 22.927,00 |
| 15.01.2026 | 31,20 | 31,45 | 30,85 | 31,30 | 0,32% | 44.704,00 |
| 14.01.2026 | 31,00 | 31,50 | 30,80 | 31,20 | 0,32% | 26.324,00 |
| 13.01.2026 | 30,30 | 31,50 | 30,30 | 31,10 | 2,81% | 48.749,00 |
| 12.01.2026 | 30,00 | 30,35 | 29,60 | 30,25 | 0,50% | 29.004,00 |
| 09.01.2026 | 29,95 | 30,15 | 29,80 | 30,10 | 0,84% | 27.333,00 |
| 08.01.2026 | 29,65 | 29,85 | 29,45 | 29,85 | 0,17% | 13.716,00 |
| 07.01.2026 | 30,25 | 30,25 | 29,60 | 29,80 | -0,83% | 15.797,00 |
| 06.01.2026 | 29,95 | 30,20 | 29,50 | 30,05 | -0,33% | 18.180,00 |
| 05.01.2026 | 29,95 | 30,50 | 29,70 | 30,15 | 0,33% | 37.359,00 |
| 02.01.2026 | 30,00 | 30,25 | 29,70 | 30,05 | 0,17% | 24.734,00 |
| 30.12.2025 | 29,70 | 30,15 | 29,60 | 30,00 | 1,01% | 23.280,00 |
| 29.12.2025 | 29,55 | 29,90 | 29,55 | 29,70 | 0,17% | 13.404,00 |
| 23.12.2025 | 29,75 | 29,80 | 29,45 | 29,65 | -0,17% | 6.887,00 |
| 22.12.2025 | 29,40 | 29,70 | 29,35 | 29,70 | 0,68% | 24.448,00 |
| 19.12.2025 | 29,45 | 29,55 | 29,10 | 29,50 | -0,34% | 44.194,00 |
| 18.12.2025 | 29,30 | 29,65 | 29,30 | 29,60 | 0,51% | 26.473,00 |
| 17.12.2025 | 29,90 | 29,90 | 29,40 | 29,45 | -0,84% | 29.190,00 |