46,530€
-1,25%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,20 | 47,30 | 46,20 | 46,68 | -0,93% | 133.852,00 |
| 20.02.2025 | 47,46 | 47,76 | 47,00 | 47,12 | 0,04% | 145.820,00 |
| 19.02.2025 | 48,56 | 48,60 | 47,02 | 47,10 | -2,89% | 146.291,00 |
| 18.02.2025 | 48,18 | 48,74 | 47,50 | 48,50 | 0,00% | 156.820,00 |
| 17.02.2025 | 47,66 | 48,64 | 47,26 | 48,50 | 1,46% | 116.503,00 |
| 14.02.2025 | 47,42 | 48,12 | 47,20 | 47,80 | 0,46% | 208.253,00 |
| 13.02.2025 | 45,34 | 47,58 | 45,26 | 47,58 | 5,73% | 183.264,00 |
| 12.02.2025 | 44,74 | 45,00 | 44,24 | 45,00 | 1,31% | 73.309,00 |
| 11.02.2025 | 44,76 | 44,98 | 44,42 | 44,42 | -1,07% | 82.616,00 |
| 10.02.2025 | 43,90 | 44,90 | 43,90 | 44,90 | 2,37% | 90.141,00 |
| 07.02.2025 | 44,32 | 44,50 | 43,80 | 43,86 | -1,13% | 132.318,00 |
| 06.02.2025 | 43,34 | 44,36 | 43,26 | 44,36 | 2,35% | 104.157,00 |
| 05.02.2025 | 42,62 | 43,34 | 42,32 | 43,34 | 1,26% | 65.782,00 |
| 04.02.2025 | 42,80 | 43,00 | 42,10 | 42,80 | 0,00% | 64.799,00 |
| 03.02.2025 | 43,10 | 43,18 | 42,50 | 42,80 | -2,59% | 151.095,00 |
| 31.01.2025 | 44,20 | 44,50 | 43,72 | 43,94 | -0,59% | 181.345,00 |
| 30.01.2025 | 42,80 | 44,20 | 42,64 | 44,20 | 2,89% | 149.664,00 |
| 29.01.2025 | 42,36 | 43,02 | 42,28 | 42,96 | 1,80% | 59.994,00 |
| 28.01.2025 | 41,64 | 42,24 | 41,64 | 42,20 | 0,81% | 117.563,00 |
| 27.01.2025 | 41,24 | 42,06 | 41,02 | 41,86 | 0,96% | 44.476,00 |
| 24.01.2025 | 41,48 | 41,80 | 41,34 | 41,46 | 0,14% | 51.574,00 |
| 23.01.2025 | 40,54 | 41,90 | 40,54 | 41,40 | 1,37% | 62.019,00 |
| 22.01.2025 | 40,92 | 41,10 | 40,68 | 40,84 | 0,34% | 64.878,00 |
| 21.01.2025 | 39,98 | 40,74 | 39,88 | 40,70 | 1,75% | 91.467,00 |
| 20.01.2025 | 40,34 | 40,60 | 39,88 | 40,00 | -1,04% | 75.920,00 |
| 17.01.2025 | 39,68 | 40,62 | 39,68 | 40,42 | 1,86% | 59.620,00 |
| 16.01.2025 | 39,68 | 39,80 | 39,40 | 39,68 | 0,00% | 85.165,00 |
| 15.01.2025 | 39,32 | 40,12 | 39,30 | 39,68 | 0,97% | 74.992,00 |
| 14.01.2025 | 39,84 | 39,94 | 39,00 | 39,30 | -1,45% | 83.668,00 |
| 13.01.2025 | 40,52 | 40,60 | 39,68 | 39,88 | -0,55% | 97.329,00 |
| 10.01.2025 | 42,20 | 42,20 | 39,86 | 40,10 | -5,34% | 104.690,00 |
| 09.01.2025 | 41,94 | 42,36 | 41,84 | 42,36 | 0,76% | 81.319,00 |
| 08.01.2025 | 42,08 | 42,20 | 41,78 | 42,04 | 0,33% | 86.407,00 |
| 07.01.2025 | 41,94 | 42,38 | 41,84 | 41,90 | -0,33% | 57.482,00 |
| 06.01.2025 | 41,76 | 42,22 | 41,60 | 42,04 | 1,11% | 61.882,00 |
| 03.01.2025 | 41,46 | 41,74 | 41,42 | 41,58 | -0,43% | 34.018,00 |
| 02.01.2025 | 41,34 | 41,90 | 41,32 | 41,76 | 0,24% | 46.340,00 |
| 30.12.2024 | 42,00 | 42,00 | 41,30 | 41,66 | -0,48% | 40.404,00 |
| 27.12.2024 | 41,54 | 42,08 | 41,54 | 41,86 | 0,05% | 37.063,00 |
| 23.12.2024 | 41,50 | 41,84 | 41,06 | 41,84 | 0,38% | 94.150,00 |
| 20.12.2024 | 41,14 | 41,68 | 40,54 | 41,68 | 1,02% | 323.537,00 |
| 19.12.2024 | 41,00 | 41,40 | 41,00 | 41,26 | -0,24% | 102.829,00 |
| 18.12.2024 | 41,28 | 41,50 | 41,02 | 41,36 | 0,34% | 49.195,00 |
| 17.12.2024 | 41,86 | 41,86 | 41,18 | 41,22 | -1,95% | 59.217,00 |
| 16.12.2024 | 42,14 | 42,42 | 41,34 | 42,04 | -0,47% | 48.588,00 |
| 13.12.2024 | 42,48 | 42,68 | 42,14 | 42,24 | -0,94% | 32.168,00 |
| 12.12.2024 | 42,98 | 43,00 | 42,54 | 42,64 | -1,02% | 77.355,00 |
| 11.12.2024 | 43,44 | 43,50 | 42,74 | 43,08 | -1,42% | 36.560,00 |
| 10.12.2024 | 43,44 | 44,04 | 43,44 | 43,70 | -0,14% | 111.005,00 |
| 09.12.2024 | 43,36 | 43,76 | 42,96 | 43,76 | 0,78% | 104.616,00 |
| 06.12.2024 | 42,50 | 43,42 | 42,50 | 43,42 | 1,97% | 88.948,00 |
| 05.12.2024 | 42,10 | 42,82 | 42,02 | 42,58 | 0,57% | 83.474,00 |
| 04.12.2024 | 41,92 | 42,60 | 41,74 | 42,34 | 1,05% | 79.937,00 |
| 03.12.2024 | 43,14 | 43,14 | 41,90 | 41,90 | -2,60% | 127.950,00 |
| 02.12.2024 | 42,42 | 43,44 | 42,12 | 43,02 | 1,27% | 104.412,00 |
| 29.11.2024 | 42,50 | 42,54 | 42,14 | 42,48 | -0,33% | 75.885,00 |
| 28.11.2024 | 43,80 | 43,92 | 42,62 | 42,62 | -2,43% | 83.992,00 |
| 27.11.2024 | 42,70 | 43,78 | 42,70 | 43,68 | 2,20% | 44.911,00 |
| 26.11.2024 | 43,28 | 43,78 | 42,68 | 42,74 | -1,93% | 80.088,00 |
| 25.11.2024 | 43,84 | 44,18 | 42,96 | 43,58 | -1,00% | 160.364,00 |
| 22.11.2024 | 43,88 | 44,56 | 43,64 | 44,02 | 0,36% | 64.534,00 |
| 21.11.2024 | 44,02 | 44,18 | 43,48 | 43,86 | -0,14% | - |
| 20.11.2024 | 43,46 | 44,18 | 43,44 | 43,92 | 1,20% | 74.051,00 |
| 19.11.2024 | 43,54 | 43,70 | 42,50 | 43,40 | -0,23% | 73.006,00 |
| 18.11.2024 | 44,60 | 44,68 | 43,38 | 43,50 | -2,47% | 45.154,00 |
| 15.11.2024 | 44,44 | 44,82 | 44,10 | 44,60 | -0,13% | 77.122,00 |
| 14.11.2024 | 44,74 | 44,80 | 44,30 | 44,66 | 0,22% | 27.790,00 |
| 13.11.2024 | 44,14 | 44,56 | 43,96 | 44,56 | 0,41% | 42.436,00 |
| 12.11.2024 | 44,94 | 45,30 | 44,32 | 44,38 | -1,86% | 77.457,00 |
| 11.11.2024 | 44,72 | 45,34 | 44,60 | 45,22 | 1,71% | 49.170,00 |
| 08.11.2024 | 45,40 | 45,40 | 44,46 | 44,46 | -1,42% | 28.703,00 |
| 07.11.2024 | 44,00 | 45,16 | 44,00 | 45,10 | 2,50% | 108.467,00 |
| 06.11.2024 | 43,96 | 44,26 | 43,70 | 44,00 | 0,46% | 61.180,00 |
| 05.11.2024 | 44,04 | 44,04 | 43,32 | 43,80 | -0,45% | 62.886,00 |
| 04.11.2024 | 43,82 | 44,24 | 43,36 | 44,00 | 0,05% | 118.667,00 |
| 01.11.2024 | 42,72 | 43,98 | 42,50 | 43,98 | 2,71% | 78.661,00 |
| 31.10.2024 | 41,90 | 43,20 | 41,90 | 42,82 | 1,28% | 129.588,00 |
| 30.10.2024 | 41,38 | 42,64 | 41,36 | 42,28 | 1,44% | 94.437,00 |
| 29.10.2024 | 41,80 | 41,96 | 41,64 | 41,68 | -0,90% | 35.599,00 |
| 28.10.2024 | 41,56 | 42,22 | 41,44 | 42,06 | 1,50% | 60.523,00 |
| 25.10.2024 | 41,56 | 41,66 | 41,06 | 41,44 | 0,34% | 40.248,00 |
| 24.10.2024 | 41,30 | 41,74 | 41,30 | 41,30 | -0,48% | 37.607,00 |
| 23.10.2024 | 42,18 | 42,28 | 41,50 | 41,50 | -1,47% | 39.403,00 |
| 22.10.2024 | 43,12 | 43,12 | 41,62 | 42,12 | -1,63% | 62.000,00 |
| 21.10.2024 | 43,20 | 43,44 | 42,64 | 42,82 | -1,06% | 48.908,00 |
| 18.10.2024 | 42,84 | 43,28 | 42,80 | 43,28 | 0,74% | 61.654,00 |
| 17.10.2024 | 42,26 | 43,32 | 42,00 | 42,96 | 1,75% | 65.412,00 |
| 16.10.2024 | 42,08 | 42,22 | 41,72 | 42,22 | 0,05% | 36.367,00 |
| 15.10.2024 | 42,48 | 42,77 | 41,94 | 42,20 | -0,66% | - |
| 14.10.2024 | 42,42 | 42,52 | 42,02 | 42,48 | 0,19% | 16.005,00 |
| 11.10.2024 | 42,34 | 42,74 | 42,22 | 42,40 | 0,24% | 42.411,00 |
| 10.10.2024 | 42,10 | 42,70 | 42,10 | 42,30 | -0,14% | 52.770,00 |
| 09.10.2024 | 41,90 | 42,40 | 41,88 | 42,36 | 1,10% | 26.736,00 |
| 08.10.2024 | 42,00 | 42,10 | 41,44 | 41,90 | -0,95% | 39.968,00 |
| 07.10.2024 | 42,24 | 42,30 | 41,76 | 42,30 | 0,67% | 53.862,00 |
| 04.10.2024 | 41,64 | 42,08 | 41,48 | 42,02 | 0,57% | 73.157,00 |
| 03.10.2024 | 42,18 | 42,18 | 41,54 | 41,78 | -1,00% | 43.086,00 |
| 02.10.2024 | 42,20 | 42,26 | 41,76 | 42,20 | 0,14% | 51.624,00 |
| 01.10.2024 | 43,70 | 43,78 | 42,10 | 42,14 | -3,30% | 48.574,00 |
| 30.09.2024 | 43,18 | 43,58 | 43,18 | 43,58 | 0,05% | 150.295,00 |