46,690€
5,06%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 44,10 | 46,62 | 44,02 | 46,54 | 4,73% | - |
| 30.05.2025 | 44,80 | 44,96 | 44,22 | 44,44 | -0,36% | 97.099,00 |
| 29.05.2025 | 44,88 | 45,18 | 44,46 | 44,60 | 0,31% | 95.946,00 |
| 28.05.2025 | 44,38 | 44,80 | 44,14 | 44,46 | 0,18% | 86.666,00 |
| 27.05.2025 | 44,46 | 44,54 | 44,28 | 44,38 | -0,09% | 65.038,00 |
| 26.05.2025 | 44,06 | 44,42 | 43,92 | 44,42 | 1,74% | 30.409,00 |
| 23.05.2025 | 44,34 | 44,64 | 43,16 | 43,66 | -1,84% | 89.093,00 |
| 22.05.2025 | 45,06 | 45,06 | 44,00 | 44,48 | -0,54% | 81.342,00 |
| 21.05.2025 | 44,54 | 44,78 | 44,32 | 44,72 | -0,36% | 72.503,00 |
| 20.05.2025 | 45,20 | 45,20 | 44,50 | 44,88 | -1,23% | 87.418,00 |
| 19.05.2025 | 44,86 | 45,60 | 44,86 | 45,44 | 0,89% | 58.067,00 |
| 16.05.2025 | 45,26 | 45,30 | 44,88 | 45,04 | 0,27% | 60.126,00 |
| 15.05.2025 | 44,82 | 44,94 | 44,38 | 44,92 | 0,54% | 104.482,00 |
| 14.05.2025 | 44,48 | 44,88 | 44,28 | 44,68 | -0,27% | 74.524,00 |
| 13.05.2025 | 44,80 | 44,96 | 44,48 | 44,80 | 0,04% | 38.847,00 |
| 12.05.2025 | 44,60 | 45,46 | 44,60 | 44,78 | 1,17% | 83.585,00 |
| 09.05.2025 | 44,26 | 44,50 | 44,00 | 44,26 | 0,09% | 98.614,00 |
| 08.05.2025 | 43,58 | 44,22 | 43,38 | 44,22 | -0,45% | 106.343,00 |
| 07.05.2025 | 44,38 | 44,56 | 44,14 | 44,42 | -0,22% | 102.285,00 |
| 06.05.2025 | 45,46 | 45,46 | 43,56 | 44,52 | -2,11% | 135.065,00 |
| 05.05.2025 | 45,20 | 45,70 | 45,06 | 45,48 | 1,02% | 61.448,00 |
| 02.05.2025 | 44,76 | 45,94 | 44,40 | 45,02 | 2,23% | 123.470,00 |
| 30.04.2025 | 44,02 | 44,34 | 42,84 | 44,04 | -0,81% | 95.661,00 |
| 29.04.2025 | 44,22 | 44,94 | 44,10 | 44,40 | 0,54% | 77.698,00 |
| 28.04.2025 | 43,56 | 44,30 | 43,56 | 44,16 | 1,47% | 79.852,00 |
| 25.04.2025 | 43,28 | 43,70 | 43,00 | 43,52 | 1,26% | 100.459,00 |
| 24.04.2025 | 42,06 | 42,98 | 41,88 | 42,98 | 0,42% | 86.631,00 |
| 23.04.2025 | 42,64 | 43,54 | 42,42 | 42,80 | 1,81% | 98.235,00 |
| 22.04.2025 | 41,84 | 42,24 | 41,24 | 42,04 | 1,25% | 90.365,00 |
| 17.04.2025 | 41,74 | 42,00 | 41,36 | 41,52 | -0,81% | 77.719,00 |
| 16.04.2025 | 41,82 | 42,02 | 41,42 | 41,86 | -0,38% | 115.759,00 |
| 15.04.2025 | 42,06 | 42,34 | 41,82 | 42,02 | 0,67% | 63.053,00 |
| 14.04.2025 | 41,78 | 41,88 | 41,04 | 41,74 | 2,45% | 112.907,00 |
| 11.04.2025 | 41,56 | 41,56 | 39,60 | 40,74 | -1,02% | 222.668,00 |
| 10.04.2025 | 44,28 | 44,28 | 41,16 | 41,16 | 2,44% | 103.010,00 |
| 09.04.2025 | 39,44 | 40,42 | 39,12 | 40,18 | -1,47% | 137.524,00 |
| 08.04.2025 | 40,10 | 41,08 | 39,74 | 40,78 | 3,19% | 158.797,00 |
| 07.04.2025 | 38,10 | 41,04 | 37,76 | 39,52 | -2,03% | 257.883,00 |
| 04.04.2025 | 42,46 | 42,62 | 39,36 | 40,34 | -5,57% | 199.468,00 |
| 03.04.2025 | 43,42 | 43,80 | 42,58 | 42,72 | -3,17% | 156.882,00 |
| 02.04.2025 | 43,92 | 44,24 | 43,50 | 44,12 | -0,45% | 68.264,00 |
| 01.04.2025 | 44,54 | 44,76 | 44,10 | 44,32 | 0,00% | 80.579,00 |
| 31.03.2025 | 44,62 | 44,72 | 43,76 | 44,32 | -1,42% | 195.993,00 |
| 28.03.2025 | 46,02 | 46,70 | 44,84 | 44,96 | -3,19% | 188.379,00 |
| 27.03.2025 | 46,28 | 47,04 | 46,26 | 46,44 | -0,73% | 127.875,00 |
| 26.03.2025 | 47,88 | 48,00 | 46,78 | 46,78 | -2,83% | 143.542,00 |
| 25.03.2025 | 49,00 | 49,46 | 47,46 | 48,14 | 2,73% | 266.380,00 |
| 24.03.2025 | 46,38 | 47,04 | 46,30 | 46,86 | 1,96% | 127.090,00 |
| 21.03.2025 | 46,54 | 48,00 | 44,04 | 45,96 | -6,93% | 577.780,00 |
| 20.03.2025 | 50,10 | 50,40 | 48,98 | 49,38 | -1,24% | 100.384,00 |
| 19.03.2025 | 49,58 | 50,45 | 49,58 | 50,00 | 0,00% | 169.424,00 |
| 18.03.2025 | 49,98 | 50,60 | 49,74 | 50,00 | 0,68% | 214.290,00 |
| 17.03.2025 | 49,62 | 49,92 | 49,34 | 49,66 | 0,40% | 108.937,00 |
| 14.03.2025 | 48,52 | 49,82 | 48,42 | 49,46 | 2,44% | 230.113,00 |
| 13.03.2025 | 48,72 | 48,96 | 48,08 | 48,28 | -1,79% | 153.205,00 |
| 12.03.2025 | 48,12 | 49,26 | 47,98 | 49,16 | 3,41% | 145.007,00 |
| 11.03.2025 | 49,02 | 49,28 | 47,46 | 47,54 | -2,38% | 163.759,00 |
| 10.03.2025 | 50,10 | 50,10 | 48,64 | 48,70 | -1,50% | 148.256,00 |
| 07.03.2025 | 50,35 | 50,35 | 49,00 | 49,44 | -2,58% | 116.307,00 |
| 06.03.2025 | 49,24 | 51,15 | 48,98 | 50,75 | 3,15% | 246.898,00 |
| 05.03.2025 | 47,26 | 49,90 | 47,16 | 49,20 | 6,08% | 391.688,00 |
| 04.03.2025 | 47,56 | 47,96 | 46,32 | 46,38 | -3,37% | 89.794,00 |
| 03.03.2025 | 46,96 | 48,22 | 46,80 | 48,00 | 2,21% | 198.904,00 |
| 28.02.2025 | 46,94 | 47,24 | 46,32 | 46,96 | 0,73% | 278.551,00 |
| 27.02.2025 | 46,54 | 46,64 | 46,06 | 46,62 | -0,17% | 156.367,00 |
| 26.02.2025 | 46,78 | 47,40 | 46,40 | 46,70 | -0,09% | 120.571,00 |
| 25.02.2025 | 46,56 | 46,96 | 46,40 | 46,74 | -0,21% | 109.050,00 |
| 24.02.2025 | 47,04 | 47,26 | 46,64 | 46,84 | 0,34% | 81.864,00 |
| 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 |