41,220€
0,68%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 41,46 | 42,22 | 41,18 | 41,20 | 0,10% | 185.930,00 |
| 16.07.2025 | 41,00 | 42,30 | 39,90 | 41,16 | -12,91% | 686.751,00 |
| 15.07.2025 | 47,66 | 47,82 | 46,98 | 47,26 | -0,21% | 84.953,00 |
| 14.07.2025 | 47,42 | 47,80 | 47,16 | 47,36 | -1,33% | 38.321,00 |
| 11.07.2025 | 48,88 | 48,88 | 47,78 | 48,00 | -2,12% | 79.475,00 |
| 10.07.2025 | 48,78 | 49,46 | 48,38 | 49,04 | 1,20% | 66.087,00 |
| 09.07.2025 | 47,82 | 48,70 | 47,56 | 48,46 | 0,41% | 151.197,00 |
| 08.07.2025 | 48,44 | 48,46 | 47,94 | 48,26 | 0,33% | 85.931,00 |
| 07.07.2025 | 48,46 | 48,50 | 48,04 | 48,10 | 0,12% | 52.623,00 |
| 04.07.2025 | 47,92 | 48,06 | 47,74 | 48,04 | -0,41% | 37.882,00 |
| 03.07.2025 | 48,54 | 48,58 | 47,84 | 48,24 | 0,25% | 42.351,00 |
| 02.07.2025 | 47,08 | 48,12 | 46,74 | 48,12 | 2,95% | 87.813,00 |
| 01.07.2025 | 47,44 | 47,44 | 46,12 | 46,74 | -0,21% | 93.691,00 |
| 30.06.2025 | 47,86 | 47,86 | 46,84 | 46,84 | -1,72% | 76.525,00 |
| 27.06.2025 | 47,72 | 47,86 | 47,10 | 47,66 | 0,38% | 76.586,00 |
| 26.06.2025 | 46,84 | 47,64 | 45,86 | 47,48 | 4,72% | 131.913,00 |
| 25.06.2025 | 46,20 | 46,26 | 45,08 | 45,34 | -1,65% | 76.597,00 |
| 24.06.2025 | 46,38 | 46,66 | 45,84 | 46,10 | 1,86% | 95.424,00 |
| 23.06.2025 | 45,74 | 46,22 | 45,24 | 45,26 | -1,95% | 90.721,00 |
| 20.06.2025 | 46,36 | 46,50 | 45,92 | 46,16 | 0,26% | 594.045,00 |
| 19.06.2025 | 46,56 | 46,74 | 46,00 | 46,04 | -1,20% | 69.746,00 |
| 18.06.2025 | 46,80 | 47,18 | 46,42 | 46,60 | -0,85% | 284.737,00 |
| 17.06.2025 | 47,04 | 47,50 | 46,62 | 47,00 | -0,80% | 98.584,00 |
| 16.06.2025 | 46,82 | 47,78 | 46,78 | 47,38 | 1,67% | 129.850,00 |
| 13.06.2025 | 49,98 | 49,98 | 46,50 | 46,60 | -4,66% | 138.166,00 |
| 12.06.2025 | 49,08 | 49,22 | 48,58 | 48,88 | -0,97% | 59.015,00 |
| 11.06.2025 | 49,86 | 50,05 | 49,24 | 49,36 | -0,68% | 94.702,00 |
| 10.06.2025 | 49,48 | 49,86 | 48,86 | 49,70 | 1,14% | 60.374,00 |
| 09.06.2025 | 48,64 | 49,20 | 48,56 | 49,14 | 0,90% | 79.369,00 |
| 06.06.2025 | 48,32 | 48,94 | 48,16 | 48,70 | 0,08% | 80.152,00 |
| 05.06.2025 | 48,06 | 48,70 | 48,00 | 48,66 | 0,95% | 110.483,00 |
| 04.06.2025 | 46,86 | 48,26 | 46,86 | 48,20 | 2,95% | 190.563,00 |
| 03.06.2025 | 46,68 | 46,86 | 46,28 | 46,82 | 0,34% | 58.046,00 |
| 02.06.2025 | 44,18 | 46,66 | 43,96 | 46,66 | 5,00% | 153.845,00 |
| 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 |