38,590€
-0,54%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 38,64 | 39,02 | 38,60 | 38,62 | -0,46% | 92.172,00 |
| 05.09.2024 | 38,52 | 38,80 | 38,04 | 38,80 | 0,21% | 74.888,00 |
| 04.09.2024 | 37,84 | 38,78 | 37,68 | 38,72 | 1,31% | 66.621,00 |
| 03.09.2024 | 38,18 | 38,50 | 37,98 | 38,22 | 0,53% | 57.975,00 |
| 02.09.2024 | 38,08 | 38,08 | 37,56 | 38,02 | -0,11% | 22.432,00 |
| 30.08.2024 | 37,58 | 38,14 | 37,58 | 38,06 | 0,69% | 105.811,00 |
| 29.08.2024 | 37,46 | 37,96 | 37,38 | 37,80 | 0,85% | 63.424,00 |
| 28.08.2024 | 37,96 | 38,08 | 37,48 | 37,48 | -1,37% | 78.028,00 |
| 27.08.2024 | 38,26 | 38,30 | 37,66 | 38,00 | -0,37% | 54.761,00 |
| 26.08.2024 | 38,28 | 38,36 | 37,80 | 38,14 | -0,83% | 36.656,00 |
| 23.08.2024 | 38,16 | 38,56 | 38,02 | 38,46 | 0,47% | 40.077,00 |
| 22.08.2024 | 38,16 | 38,58 | 38,10 | 38,28 | -0,52% | 49.737,00 |
| 21.08.2024 | 38,38 | 38,60 | 38,20 | 38,48 | 0,58% | 58.843,00 |
| 20.08.2024 | 39,26 | 39,40 | 38,10 | 38,26 | -2,30% | 40.833,00 |
| 19.08.2024 | 39,50 | 39,54 | 39,08 | 39,16 | -0,51% | 46.073,00 |
| 16.08.2024 | 39,76 | 39,84 | 39,24 | 39,36 | -0,81% | 78.201,00 |
| 15.08.2024 | 39,20 | 39,68 | 38,92 | 39,68 | 1,85% | 45.541,00 |
| 14.08.2024 | 38,76 | 38,96 | 38,68 | 38,96 | 0,72% | 35.380,00 |
| 13.08.2024 | 38,54 | 38,72 | 38,16 | 38,68 | 0,94% | 55.519,00 |
| 12.08.2024 | 38,30 | 38,56 | 37,90 | 38,32 | -0,62% | 35.232,00 |
| 09.08.2024 | 39,06 | 39,06 | 38,38 | 38,56 | -0,67% | 32.282,00 |
| 08.08.2024 | 39,18 | 39,18 | 38,26 | 38,82 | -0,46% | 49.820,00 |
| 07.08.2024 | 39,20 | 39,76 | 38,54 | 39,00 | 0,26% | 62.986,00 |
| 06.08.2024 | 38,64 | 39,30 | 38,46 | 38,90 | 0,93% | 112.907,00 |
| 05.08.2024 | 38,24 | 38,72 | 37,86 | 38,54 | -1,88% | 122.620,00 |
| 02.08.2024 | 39,66 | 39,70 | 39,14 | 39,28 | -1,70% | 96.446,00 |
| 01.08.2024 | 40,02 | 40,40 | 39,86 | 39,96 | -0,65% | 104.842,00 |
| 31.07.2024 | 39,20 | 40,22 | 38,88 | 40,22 | 0,65% | 138.490,00 |
| 30.07.2024 | 38,10 | 40,38 | 38,10 | 39,96 | 6,50% | 150.374,00 |
| 29.07.2024 | 37,70 | 37,74 | 37,12 | 37,52 | -0,11% | 69.424,00 |
| 26.07.2024 | 37,26 | 37,58 | 36,98 | 37,56 | 1,24% | 73.111,00 |
| 25.07.2024 | 38,76 | 38,98 | 35,94 | 37,10 | -5,50% | 126.288,00 |
| 24.07.2024 | 39,38 | 39,62 | 39,02 | 39,26 | -0,41% | 44.755,00 |
| 23.07.2024 | 40,76 | 40,80 | 39,40 | 39,42 | -3,00% | 89.737,00 |
| 22.07.2024 | 40,70 | 41,04 | 40,54 | 40,64 | 0,49% | 54.359,00 |
| 19.07.2024 | 40,84 | 41,00 | 40,42 | 40,44 | -1,46% | 84.229,00 |
| 18.07.2024 | 41,46 | 41,54 | 41,00 | 41,04 | -0,73% | 55.433,00 |
| 17.07.2024 | 41,64 | 41,64 | 41,20 | 41,34 | -1,01% | 79.311,00 |
| 16.07.2024 | 41,40 | 41,76 | 41,28 | 41,76 | 0,34% | 72.856,00 |
| 15.07.2024 | 42,24 | 42,24 | 41,48 | 41,62 | -1,51% | 88.063,00 |
| 12.07.2024 | 42,00 | 42,36 | 42,00 | 42,26 | 0,52% | 37.447,00 |
| 11.07.2024 | 41,96 | 42,10 | 41,40 | 42,04 | 0,10% | 41.289,00 |
| 10.07.2024 | 41,58 | 42,00 | 41,52 | 42,00 | 0,62% | 62.666,00 |
| 09.07.2024 | 42,00 | 42,00 | 41,58 | 41,74 | 0,05% | 58.573,00 |
| 08.07.2024 | 41,60 | 41,98 | 41,60 | 41,72 | -0,24% | 55.414,00 |
| 05.07.2024 | 42,34 | 42,34 | 41,80 | 41,82 | -0,48% | 60.630,00 |
| 04.07.2024 | 42,04 | 42,20 | 41,98 | 42,02 | 0,00% | 31.786,00 |
| 03.07.2024 | 42,20 | 42,42 | 42,02 | 42,02 | -0,57% | 78.091,00 |
| 02.07.2024 | 42,26 | 42,46 | 41,82 | 42,26 | -0,14% | 89.156,00 |
| 01.07.2024 | 43,10 | 43,14 | 42,32 | 42,32 | -0,84% | 78.409,00 |
| 28.06.2024 | 42,96 | 43,00 | 42,64 | 42,68 | -0,33% | 79.043,00 |
| 27.06.2024 | 42,76 | 43,08 | 42,68 | 42,82 | 0,00% | 38.782,00 |
| 26.06.2024 | 42,82 | 43,14 | 42,64 | 42,82 | 0,33% | 90.947,00 |
| 25.06.2024 | 43,02 | 43,24 | 42,68 | 42,68 | -1,48% | 70.231,00 |
| 24.06.2024 | 42,68 | 43,58 | 42,68 | 43,32 | 0,98% | 110.359,00 |
| 21.06.2024 | 44,20 | 44,20 | 42,56 | 42,90 | -2,68% | 494.304,00 |
| 20.06.2024 | 43,50 | 44,34 | 43,50 | 44,08 | 1,01% | 71.145,00 |
| 19.06.2024 | 43,68 | 44,00 | 43,48 | 43,64 | -1,09% | 112.124,00 |
| 18.06.2024 | 44,20 | 44,20 | 43,78 | 44,12 | 0,59% | 111.306,00 |
| 17.06.2024 | 43,60 | 44,10 | 43,26 | 43,86 | 0,97% | 102.151,00 |
| 14.06.2024 | 44,14 | 44,20 | 43,06 | 43,44 | -1,23% | 101.478,00 |
| 13.06.2024 | 45,30 | 45,30 | 43,98 | 43,98 | -2,70% | 90.317,00 |
| 12.06.2024 | 45,20 | 45,38 | 44,98 | 45,20 | -0,04% | 62.053,00 |
| 11.06.2024 | 45,70 | 46,10 | 45,22 | 45,22 | -0,35% | 68.405,00 |
| 10.06.2024 | 45,68 | 46,00 | 44,90 | 45,38 | -0,96% | 106.499,00 |
| 07.06.2024 | 45,56 | 45,82 | 45,32 | 45,82 | 0,48% | 101.160,00 |
| 06.06.2024 | 44,98 | 45,60 | 44,98 | 45,60 | 1,15% | 101.761,00 |
| 05.06.2024 | 45,16 | 45,16 | 44,78 | 45,08 | 0,49% | 59.214,00 |
| 04.06.2024 | 44,40 | 45,06 | 44,40 | 44,86 | 0,27% | 72.469,00 |
| 03.06.2024 | 44,76 | 45,08 | 44,36 | 44,74 | 0,68% | 57.477,00 |
| 31.05.2024 | 44,24 | 44,54 | 44,04 | 44,44 | 0,05% | 160.862,00 |
| 30.05.2024 | 44,06 | 44,58 | 43,70 | 44,42 | 0,68% | 44.087,00 |
| 29.05.2024 | 44,68 | 44,88 | 44,02 | 44,12 | -1,96% | 49.137,00 |
| 28.05.2024 | 44,96 | 45,52 | 44,82 | 45,00 | -0,18% | 68.034,00 |
| 27.05.2024 | 45,74 | 45,74 | 44,70 | 45,08 | -1,05% | 28.731,00 |
| 24.05.2024 | 45,38 | 45,68 | 45,22 | 45,56 | -0,09% | 45.732,00 |
| 23.05.2024 | 44,86 | 45,84 | 44,82 | 45,60 | 1,24% | 90.735,00 |
| 22.05.2024 | 45,26 | 45,36 | 44,84 | 45,04 | -0,92% | 50.908,00 |
| 21.05.2024 | 45,02 | 45,50 | 45,00 | 45,46 | 0,22% | 66.345,00 |
| 20.05.2024 | 43,98 | 45,52 | 43,96 | 45,36 | 3,47% | 75.606,00 |
| 17.05.2024 | 42,50 | 43,88 | 42,38 | 43,84 | 3,10% | 100.414,00 |
| 16.05.2024 | 42,96 | 43,00 | 42,52 | 42,52 | -1,02% | 61.896,00 |
| 15.05.2024 | 43,18 | 43,24 | 42,56 | 42,96 | 0,00% | 84.254,00 |
| 14.05.2024 | 42,60 | 43,34 | 42,60 | 42,96 | 0,66% | 72.711,00 |
| 13.05.2024 | 42,40 | 42,78 | 42,26 | 42,68 | 0,28% | 66.244,00 |
| 10.05.2024 | 42,68 | 43,22 | 42,54 | 42,56 | -0,98% | 63.764,00 |
| 09.05.2024 | 42,48 | 43,10 | 42,46 | 42,98 | -2,05% | 45.834,00 |
| 08.05.2024 | 43,82 | 44,14 | 43,34 | 43,88 | -0,45% | 81.623,00 |
| 07.05.2024 | 43,84 | 44,08 | 43,44 | 44,08 | 0,96% | 105.918,00 |
| 06.05.2024 | 43,58 | 44,12 | 43,50 | 43,66 | 0,60% | 72.246,00 |
| 03.05.2024 | 42,92 | 43,94 | 42,86 | 43,40 | 0,37% | 71.892,00 |
| 02.05.2024 | 43,50 | 43,54 | 42,78 | 43,24 | -1,32% | 81.168,00 |
| 30.04.2024 | 42,50 | 43,94 | 41,02 | 43,82 | 1,11% | 149.577,00 |
| 29.04.2024 | 43,92 | 44,06 | 42,58 | 43,34 | -2,03% | 162.526,00 |
| 26.04.2024 | 44,14 | 44,42 | 43,94 | 44,24 | 0,82% | 48.076,00 |
| 25.04.2024 | 44,22 | 44,22 | 43,46 | 43,88 | -0,32% | 87.877,00 |
| 24.04.2024 | 44,14 | 44,50 | 43,96 | 44,02 | 0,00% | 43.539,00 |
| 23.04.2024 | 43,88 | 44,12 | 43,54 | 44,02 | -0,36% | 101.420,00 |
| 22.04.2024 | 44,00 | 44,52 | 44,00 | 44,18 | -0,27% | 93.107,00 |
| 19.04.2024 | 44,26 | 44,52 | 43,94 | 44,30 | -0,40% | 57.224,00 |