41,720€
-1,04%
Echtzeit-Aktienkurs FUCHS SE VZO NA O.N.
Bid:
Ask:
Aktienkurse zur FUCHS SE VZO NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 42,00 | 42,30 | 41,68 | 41,78 | -0,90% | 83.607,00 |
| 10.09.2026 | 42,66 | 42,84 | 42,16 | 42,16 | -0,99% | 116.321,00 |
| 09.09.2026 | 42,86 | 43,18 | 42,40 | 42,58 | -0,09% | 133.283,00 |
| 08.09.2026 | 42,50 | 42,90 | 42,38 | 42,62 | 0,09% | 149.416,00 |
| 07.09.2026 | 42,30 | 42,68 | 42,18 | 42,58 | 0,00% | 53.596,00 |
| 04.09.2026 | 42,10 | 42,64 | 41,64 | 42,58 | 0,95% | 108.988,00 |
| 03.09.2026 | 41,42 | 42,22 | 41,40 | 42,18 | 3,18% | 130.366,00 |
| 02.09.2026 | 40,66 | 40,92 | 40,20 | 40,88 | 1,29% | 115.811,00 |
| 01.09.2026 | 40,40 | 40,56 | 40,02 | 40,36 | 0,25% | 91.608,00 |
| 31.08.2026 | 39,90 | 40,76 | 39,90 | 40,26 | 0,85% | 103.497,00 |
| 28.08.2026 | 39,98 | 40,08 | 39,56 | 39,92 | 0,76% | 68.902,00 |
| 27.08.2026 | 39,40 | 39,66 | 39,08 | 39,62 | 0,05% | 58.898,00 |
| 26.08.2026 | 39,94 | 40,10 | 39,60 | 39,60 | -0,35% | 97.641,00 |
| 25.08.2026 | 40,06 | 40,44 | 39,68 | 39,74 | -0,80% | 48.899,00 |
| 24.08.2026 | 40,14 | 40,32 | 39,96 | 40,06 | 0,00% | 66.283,00 |
| 21.08.2026 | 39,36 | 40,14 | 39,36 | 40,06 | 1,47% | 42.003,00 |
| 20.08.2026 | 39,60 | 39,74 | 39,38 | 39,48 | -0,10% | 50.260,00 |
| 19.08.2026 | 39,46 | 39,84 | 39,30 | 39,52 | 0,15% | 65.592,00 |
| 18.08.2026 | 38,92 | 39,74 | 38,92 | 39,46 | 0,46% | 66.407,00 |
| 17.08.2026 | 39,10 | 39,40 | 38,94 | 39,28 | 0,20% | 71.570,00 |
| 14.08.2026 | 39,44 | 39,80 | 39,20 | 39,20 | -0,61% | 73.136,00 |
| 13.08.2026 | 39,50 | 39,88 | 39,14 | 39,44 | -0,55% | 78.351,00 |
| 12.08.2026 | 39,98 | 40,16 | 39,52 | 39,66 | -1,05% | 57.270,00 |
| 11.08.2026 | 39,98 | 40,46 | 39,80 | 40,08 | 0,20% | 56.829,00 |
| 10.08.2026 | 41,04 | 41,04 | 39,90 | 40,00 | -2,15% | 78.701,00 |
| 07.08.2026 | 40,82 | 41,48 | 40,82 | 40,88 | 0,20% | 64.710,00 |
| 06.08.2026 | 41,44 | 41,92 | 40,80 | 40,80 | -2,21% | 79.897,00 |
| 05.08.2026 | 41,26 | 41,96 | 40,86 | 41,72 | 1,86% | 167.026,00 |
| 04.08.2026 | 40,60 | 41,20 | 40,60 | 40,96 | 0,59% | 92.731,00 |
| 03.08.2026 | 40,50 | 41,00 | 39,86 | 40,72 | 1,39% | 114.829,00 |
| 31.07.2026 | 40,20 | 42,10 | 40,16 | 40,16 | -3,23% | 189.407,00 |
| 30.07.2026 | 41,50 | 42,12 | 41,38 | 41,50 | 0,19% | 105.395,00 |
| 29.07.2026 | 41,30 | 41,56 | 40,96 | 41,42 | 0,24% | 66.466,00 |
| 28.07.2026 | 40,52 | 41,38 | 40,30 | 41,32 | 2,58% | 81.985,00 |
| 27.07.2026 | 40,84 | 41,04 | 39,82 | 40,28 | -1,90% | 131.723,00 |
| 24.07.2026 | 40,10 | 41,30 | 40,10 | 41,06 | 2,29% | 142.357,00 |
| 23.07.2026 | 40,50 | 40,68 | 39,84 | 40,14 | 1,77% | 116.711,00 |
| 22.07.2026 | 39,32 | 39,96 | 39,32 | 39,44 | -0,25% | 70.577,00 |
| 21.07.2026 | 39,22 | 39,56 | 39,06 | 39,54 | 0,61% | 59.515,00 |
| 20.07.2026 | 39,60 | 39,60 | 39,10 | 39,30 | -0,91% | 66.494,00 |
| 17.07.2026 | 40,02 | 40,36 | 39,46 | 39,66 | -1,64% | 60.873,00 |
| 16.07.2026 | 39,00 | 40,32 | 39,00 | 40,32 | 2,86% | 68.916,00 |
| 15.07.2026 | 39,62 | 39,64 | 38,78 | 39,20 | -1,31% | 55.648,00 |
| 14.07.2026 | 39,12 | 40,04 | 39,12 | 39,72 | 0,76% | 81.189,00 |
| 13.07.2026 | 39,40 | 39,54 | 38,74 | 39,42 | 0,56% | 36.177,00 |
| 10.07.2026 | 39,00 | 39,40 | 38,88 | 39,20 | 0,62% | 64.859,00 |
| 09.07.2026 | 39,56 | 39,62 | 38,56 | 38,96 | -0,66% | 60.973,00 |
| 08.07.2026 | 39,20 | 39,60 | 38,76 | 39,22 | -0,81% | 87.350,00 |
| 07.07.2026 | 39,54 | 39,82 | 39,34 | 39,54 | 0,46% | 74.859,00 |
| 06.07.2026 | 39,30 | 39,62 | 39,16 | 39,36 | 0,36% | 70.184,00 |
| 03.07.2026 | 39,10 | 39,36 | 38,84 | 39,22 | 0,62% | 59.323,00 |
| 02.07.2026 | 38,00 | 39,06 | 38,00 | 38,98 | 1,67% | 91.893,00 |
| 01.07.2026 | 38,44 | 38,54 | 37,56 | 38,34 | 0,26% | 126.424,00 |
| 30.06.2026 | 38,24 | 38,70 | 38,22 | 38,24 | -0,21% | 100.163,00 |
| 29.06.2026 | 38,94 | 38,98 | 38,16 | 38,32 | -1,24% | 66.236,00 |
| 26.06.2026 | 38,94 | 39,38 | 38,80 | 38,80 | -1,27% | 90.353,00 |
| 25.06.2026 | 39,60 | 39,76 | 39,22 | 39,30 | -0,76% | 107.681,00 |
| 24.06.2026 | 39,34 | 39,70 | 39,08 | 39,60 | 0,41% | 66.046,00 |
| 23.06.2026 | 39,62 | 39,62 | 38,64 | 39,44 | 0,46% | 66.960,00 |
| 22.06.2026 | 39,34 | 39,44 | 38,84 | 39,26 | -1,11% | 71.117,00 |
| 19.06.2026 | 39,44 | 39,94 | 39,26 | 39,70 | 0,61% | 355.860,00 |
| 18.06.2026 | 39,32 | 39,46 | 38,68 | 39,46 | 0,10% | 112.220,00 |
| 17.06.2026 | 39,52 | 39,52 | 39,10 | 39,42 | 0,77% | 218.824,00 |
| 16.06.2026 | 39,46 | 39,52 | 38,98 | 39,12 | -0,20% | 134.225,00 |
| 15.06.2026 | 40,16 | 40,46 | 39,20 | 39,20 | -1,31% | 84.241,00 |
| 12.06.2026 | 39,00 | 39,72 | 38,84 | 39,72 | 2,90% | 134.368,00 |
| 11.06.2026 | 38,84 | 38,94 | 38,44 | 38,60 | -0,67% | 80.142,00 |
| 10.06.2026 | 38,74 | 39,64 | 38,24 | 38,86 | 0,73% | 125.547,00 |
| 09.06.2026 | 38,86 | 39,14 | 38,54 | 38,58 | -0,72% | 57.903,00 |
| 08.06.2026 | 38,12 | 39,00 | 38,00 | 38,86 | 0,88% | 75.760,00 |
| 05.06.2026 | 38,84 | 39,26 | 38,30 | 38,52 | -0,98% | 72.166,00 |
| 04.06.2026 | 39,50 | 39,56 | 38,80 | 38,90 | -1,37% | 57.201,00 |
| 03.06.2026 | 39,22 | 39,60 | 39,06 | 39,44 | -0,20% | 95.212,00 |
| 02.06.2026 | 39,38 | 39,74 | 39,00 | 39,52 | 0,10% | 93.097,00 |
| 01.06.2026 | 39,04 | 39,88 | 38,96 | 39,48 | 0,46% | 120.743,00 |
| 29.05.2026 | 39,46 | 39,76 | 39,14 | 39,30 | -0,46% | 173.742,00 |
| 28.05.2026 | 38,12 | 39,48 | 38,12 | 39,48 | 2,71% | 122.329,00 |
| 27.05.2026 | 37,42 | 38,66 | 37,42 | 38,44 | 3,11% | 116.509,00 |
| 26.05.2026 | 37,78 | 37,82 | 37,28 | 37,28 | -0,96% | 100.137,00 |
| 25.05.2026 | 37,84 | 37,84 | 37,34 | 37,64 | 0,32% | 30.747,00 |
| 22.05.2026 | 37,02 | 37,66 | 37,00 | 37,52 | 1,35% | 54.593,00 |
| 21.05.2026 | 36,98 | 37,14 | 36,70 | 37,02 | 0,22% | 83.333,00 |
| 20.05.2026 | 37,06 | 37,18 | 36,48 | 36,94 | 0,54% | 66.081,00 |
| 19.05.2026 | 36,70 | 36,90 | 36,42 | 36,74 | 0,55% | 104.795,00 |
| 18.05.2026 | 36,58 | 36,92 | 36,48 | 36,54 | -0,81% | 153.250,00 |
| 15.05.2026 | 37,56 | 37,56 | 36,66 | 36,84 | -1,07% | 66.782,00 |
| 14.05.2026 | 37,40 | 37,48 | 36,96 | 37,24 | 0,32% | 60.495,00 |
| 13.05.2026 | 37,76 | 37,76 | 36,74 | 37,12 | -0,80% | 115.467,00 |
| 12.05.2026 | 37,54 | 37,78 | 37,24 | 37,42 | -1,01% | 84.575,00 |
| 11.05.2026 | 37,28 | 37,80 | 36,82 | 37,80 | 0,91% | 136.230,00 |
| 08.05.2026 | 37,90 | 38,04 | 37,46 | 37,46 | -1,89% | 165.856,00 |
| 07.05.2026 | 38,96 | 38,96 | 38,08 | 38,18 | -4,17% | 108.765,00 |
| 06.05.2026 | 39,62 | 40,38 | 39,44 | 39,84 | 1,32% | 118.139,00 |
| 05.05.2026 | 39,78 | 40,06 | 39,32 | 39,32 | -0,66% | 134.467,00 |
| 04.05.2026 | 40,16 | 40,44 | 39,56 | 39,58 | -1,49% | 144.050,00 |
| 30.04.2026 | 40,78 | 40,98 | 39,92 | 40,18 | -2,95% | 172.872,00 |
| 29.04.2026 | 40,00 | 41,40 | 40,00 | 41,40 | 10,16% | 332.607,00 |
| 28.04.2026 | 37,56 | 37,80 | 37,38 | 37,58 | 0,43% | 139.162,00 |
| 27.04.2026 | 37,84 | 37,98 | 37,40 | 37,42 | -1,37% | 104.076,00 |
| 24.04.2026 | 38,20 | 38,60 | 37,74 | 37,94 | 0,85% | 119.356,00 |