38,040€
0,16%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 37,72 | 38,08 | 37,42 | 37,98 | 1,17% | 75.865,00 |
| 03.12.2025 | 38,10 | 38,12 | 37,52 | 37,54 | -1,16% | 94.380,00 |
| 02.12.2025 | 38,54 | 38,56 | 37,84 | 37,98 | -1,35% | 76.124,00 |
| 01.12.2025 | 39,34 | 39,34 | 38,40 | 38,50 | -2,09% | 126.092,00 |
| 28.11.2025 | 39,82 | 39,82 | 39,20 | 39,32 | -0,46% | 100.167,00 |
| 27.11.2025 | 39,74 | 39,74 | 39,26 | 39,50 | -0,30% | 58.014,00 |
| 26.11.2025 | 39,26 | 39,76 | 39,26 | 39,62 | 0,00% | 59.668,00 |
| 25.11.2025 | 38,76 | 39,62 | 38,56 | 39,62 | 1,80% | 107.628,00 |
| 24.11.2025 | 38,56 | 38,94 | 38,50 | 38,92 | 1,09% | 195.786,00 |
| 21.11.2025 | 37,66 | 38,60 | 37,66 | 38,50 | 0,79% | 103.003,00 |
| 20.11.2025 | 38,54 | 38,56 | 37,82 | 38,20 | -0,05% | 46.169,00 |
| 19.11.2025 | 37,64 | 38,46 | 37,54 | 38,22 | 1,11% | 127.172,00 |
| 18.11.2025 | 38,20 | 38,42 | 37,54 | 37,80 | -1,61% | 97.589,00 |
| 17.11.2025 | 38,84 | 39,02 | 38,24 | 38,42 | -1,44% | 61.381,00 |
| 14.11.2025 | 39,60 | 39,70 | 38,90 | 38,98 | -2,11% | 58.806,00 |
| 13.11.2025 | 39,80 | 40,00 | 39,60 | 39,82 | 0,56% | 68.296,00 |
| 12.11.2025 | 39,36 | 40,00 | 39,28 | 39,60 | 0,15% | 102.235,00 |
| 11.11.2025 | 39,04 | 39,54 | 38,82 | 39,54 | 1,07% | 61.378,00 |
| 10.11.2025 | 38,98 | 39,50 | 38,96 | 39,12 | 0,72% | 79.387,00 |
| 07.11.2025 | 38,70 | 38,98 | 38,44 | 38,84 | 1,20% | 85.567,00 |
| 06.11.2025 | 38,60 | 38,64 | 38,34 | 38,38 | -0,16% | 117.716,00 |
| 05.11.2025 | 38,14 | 38,64 | 37,98 | 38,44 | 0,73% | 115.673,00 |
| 04.11.2025 | 38,52 | 38,52 | 37,94 | 38,16 | -2,25% | 244.858,00 |
| 03.11.2025 | 38,46 | 40,02 | 38,46 | 39,04 | 0,67% | 189.816,00 |
| 31.10.2025 | 41,00 | 42,88 | 38,78 | 38,78 | 1,20% | 296.014,00 |
| 30.10.2025 | 38,60 | 38,60 | 38,22 | 38,32 | -0,57% | 74.495,00 |
| 29.10.2025 | 39,00 | 39,38 | 38,54 | 38,54 | -1,33% | 69.319,00 |
| 28.10.2025 | 39,06 | 39,36 | 38,92 | 39,06 | 0,05% | 157.327,00 |
| 27.10.2025 | 40,10 | 40,10 | 38,94 | 39,04 | -2,35% | 190.776,00 |
| 24.10.2025 | 40,04 | 40,12 | 39,36 | 39,98 | 0,50% | 104.024,00 |
| 23.10.2025 | 39,42 | 39,78 | 39,30 | 39,78 | 0,71% | 156.936,00 |
| 22.10.2025 | 39,36 | 39,60 | 39,02 | 39,50 | -0,15% | 107.888,00 |
| 21.10.2025 | 39,62 | 39,86 | 39,56 | 39,56 | -0,65% | 92.897,00 |
| 20.10.2025 | 39,90 | 40,00 | 39,22 | 39,82 | -0,10% | 95.233,00 |
| 17.10.2025 | 39,90 | 40,02 | 39,46 | 39,86 | 0,00% | 81.628,00 |
| 16.10.2025 | 39,18 | 39,92 | 38,82 | 39,86 | 2,52% | 102.348,00 |
| 15.10.2025 | 39,02 | 39,16 | 38,84 | 38,88 | 0,47% | 101.749,00 |
| 14.10.2025 | 38,20 | 38,70 | 38,10 | 38,70 | 0,47% | 119.777,00 |
| 13.10.2025 | 38,00 | 38,86 | 37,96 | 38,52 | 1,42% | 60.844,00 |
| 10.10.2025 | 38,58 | 38,86 | 37,96 | 37,98 | -1,35% | 125.920,00 |
| 09.10.2025 | 38,78 | 39,14 | 38,36 | 38,50 | -0,72% | 88.923,00 |
| 08.10.2025 | 38,28 | 38,78 | 38,20 | 38,78 | 0,99% | 83.905,00 |
| 07.10.2025 | 38,00 | 38,80 | 38,00 | 38,40 | 0,26% | 78.508,00 |
| 06.10.2025 | 38,50 | 38,50 | 37,84 | 38,30 | -0,57% | 94.140,00 |
| 03.10.2025 | 38,56 | 39,02 | 38,18 | 38,52 | 0,42% | 154.167,00 |
| 02.10.2025 | 38,50 | 38,80 | 38,30 | 38,36 | 0,47% | 123.042,00 |
| 01.10.2025 | 38,10 | 38,32 | 37,68 | 38,18 | 0,26% | 282.900,00 |
| 30.09.2025 | 38,10 | 38,30 | 37,82 | 38,08 | -0,31% | 193.648,00 |
| 29.09.2025 | 38,92 | 38,96 | 38,12 | 38,20 | -1,29% | 77.475,00 |
| 26.09.2025 | 38,30 | 38,74 | 38,12 | 38,70 | 0,89% | 114.342,00 |
| 25.09.2025 | 37,88 | 38,56 | 37,64 | 38,36 | 1,54% | 99.093,00 |
| 24.09.2025 | 39,00 | 39,02 | 37,78 | 37,78 | -3,13% | 209.223,00 |
| 23.09.2025 | 39,08 | 39,44 | 38,92 | 39,00 | 0,10% | 107.046,00 |
| 22.09.2025 | 38,88 | 39,18 | 38,68 | 38,96 | 0,26% | 83.368,00 |
| 19.09.2025 | 39,10 | 39,48 | 38,86 | 38,86 | -0,87% | 383.539,00 |
| 18.09.2025 | 39,34 | 39,48 | 38,88 | 39,20 | 0,05% | 85.825,00 |
| 17.09.2025 | 39,12 | 39,36 | 38,84 | 39,18 | -0,10% | 108.907,00 |
| 16.09.2025 | 39,82 | 39,82 | 39,10 | 39,22 | -0,66% | 116.500,00 |
| 15.09.2025 | 40,14 | 40,26 | 39,44 | 39,48 | -1,45% | 65.979,00 |
| 12.09.2025 | 40,28 | 40,30 | 39,78 | 40,06 | 0,15% | 39.367,00 |
| 11.09.2025 | 40,04 | 40,28 | 39,90 | 40,00 | 0,05% | 60.168,00 |
| 10.09.2025 | 40,12 | 40,40 | 39,90 | 39,98 | -0,40% | 78.141,00 |
| 09.09.2025 | 40,12 | 40,46 | 39,74 | 40,14 | 0,15% | 74.755,00 |
| 08.09.2025 | 39,98 | 40,26 | 39,68 | 40,08 | 0,80% | 63.925,00 |
| 05.09.2025 | 40,22 | 40,62 | 39,66 | 39,76 | -0,80% | 69.154,00 |
| 04.09.2025 | 39,98 | 40,46 | 39,94 | 40,08 | 0,45% | 49.448,00 |
| 03.09.2025 | 40,56 | 40,68 | 39,90 | 39,90 | -0,20% | 80.844,00 |
| 02.09.2025 | 40,88 | 41,06 | 39,98 | 39,98 | -2,39% | 33.101,00 |
| 01.09.2025 | 41,34 | 41,34 | 40,94 | 40,96 | -0,15% | 36.898,00 |
| 29.08.2025 | 41,12 | 41,50 | 40,90 | 41,02 | -0,63% | 56.425,00 |
| 28.08.2025 | 41,40 | 41,96 | 41,28 | 41,28 | 0,34% | 67.777,00 |
| 27.08.2025 | 41,60 | 41,60 | 40,98 | 41,14 | -0,77% | 48.815,00 |
| 26.08.2025 | 42,18 | 42,18 | 41,46 | 41,46 | -1,24% | 109.442,00 |
| 25.08.2025 | 42,60 | 42,72 | 41,98 | 41,98 | -1,50% | 46.981,00 |
| 22.08.2025 | 41,64 | 42,62 | 41,64 | 42,62 | 1,48% | 69.066,00 |
| 21.08.2025 | 41,76 | 42,14 | 41,72 | 42,00 | -0,28% | 52.450,00 |
| 20.08.2025 | 41,80 | 42,20 | 41,68 | 42,12 | 0,72% | 72.802,00 |
| 19.08.2025 | 40,84 | 41,88 | 40,84 | 41,82 | 2,00% | 59.055,00 |
| 18.08.2025 | 41,16 | 41,22 | 40,56 | 41,00 | -0,49% | 42.037,00 |
| 15.08.2025 | 42,04 | 42,60 | 41,18 | 41,20 | 0,64% | 66.625,00 |
| 14.08.2025 | 40,26 | 40,94 | 40,24 | 40,94 | 1,24% | 75.241,00 |
| 13.08.2025 | 40,80 | 40,80 | 39,92 | 40,44 | -0,10% | 88.853,00 |
| 12.08.2025 | 40,04 | 40,60 | 40,04 | 40,48 | 0,20% | 61.834,00 |
| 11.08.2025 | 41,02 | 41,02 | 40,40 | 40,40 | -1,22% | 45.851,00 |
| 08.08.2025 | 40,50 | 41,04 | 40,50 | 40,90 | 0,10% | 55.678,00 |
| 07.08.2025 | 40,64 | 41,08 | 40,10 | 40,86 | 2,15% | 87.375,00 |
| 06.08.2025 | 40,44 | 40,54 | 39,88 | 40,00 | -0,74% | 47.141,00 |
| 05.08.2025 | 40,58 | 40,80 | 40,12 | 40,30 | -0,25% | 131.554,00 |
| 04.08.2025 | 40,14 | 40,58 | 40,10 | 40,40 | 0,65% | 71.137,00 |
| 01.08.2025 | 40,12 | 40,74 | 39,92 | 40,14 | -0,25% | 96.078,00 |
| 31.07.2025 | 41,02 | 41,34 | 40,14 | 40,24 | -1,37% | 204.009,00 |
| 30.07.2025 | 41,50 | 41,56 | 40,80 | 40,80 | -1,97% | 147.991,00 |
| 29.07.2025 | 41,96 | 42,10 | 41,58 | 41,62 | -0,62% | 114.802,00 |
| 28.07.2025 | 42,88 | 42,88 | 41,88 | 41,88 | -1,18% | 75.431,00 |
| 25.07.2025 | 42,52 | 42,62 | 42,10 | 42,38 | -1,03% | 93.123,00 |
| 24.07.2025 | 43,12 | 43,12 | 42,68 | 42,82 | -0,23% | 83.679,00 |
| 23.07.2025 | 42,98 | 43,36 | 42,64 | 42,92 | 0,56% | 65.680,00 |
| 22.07.2025 | 42,36 | 42,82 | 42,28 | 42,68 | 0,57% | 55.139,00 |
| 21.07.2025 | 42,50 | 43,06 | 42,32 | 42,44 | 0,28% | 65.139,00 |
| 18.07.2025 | 41,74 | 42,66 | 41,62 | 42,32 | 2,72% | 155.418,00 |