37,900€
1,00%
Echtzeit-Aktienkurs FUCHS SE NA ST O.N.
Bid:
Ask:
Aktienkurse zur FUCHS SE NA ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,65 | 38,00 | 37,33 | 37,90 | 1,00% | 858,00 |
| 11.11.2026 | 37,53 | 37,75 | 37,23 | 37,53 | 0,13% | 1.702,00 |
| 10.11.2026 | 37,35 | 37,68 | 37,18 | 37,48 | 0,60% | 1.557,00 |
| 09.11.2026 | 36,70 | 37,35 | 36,30 | 37,25 | 2,69% | 3.231,00 |
| 06.11.2026 | 37,40 | 37,45 | 34,00 | 36,28 | -3,07% | 2.999,00 |
| 05.11.2026 | 37,23 | 37,78 | 37,05 | 37,43 | 0,54% | 1.946,00 |
| 04.11.2026 | 37,03 | 37,28 | 36,83 | 37,23 | 0,54% | 1.295,00 |
| 03.11.2026 | 36,93 | 37,55 | 35,98 | 37,03 | -0,34% | 6.630,00 |
| 02.11.2026 | 38,30 | 38,35 | 36,68 | 37,15 | -1,78% | 3.385,00 |
| 30.10.2026 | 38,55 | 38,78 | 37,65 | 37,83 | -1,18% | 4.029,00 |
| 29.10.2026 | 38,35 | 38,50 | 37,90 | 38,28 | -0,20% | 2.210,00 |
| 28.10.2026 | 38,43 | 38,50 | 38,08 | 38,35 | -0,32% | 2.015,00 |
| 27.10.2026 | 38,68 | 38,75 | 38,15 | 38,48 | -0,65% | 5.386,00 |
| 26.10.2026 | 38,73 | 39,08 | 38,68 | 38,73 | -0,64% | 569,00 |
| 23.10.2026 | 38,60 | 39,05 | 38,33 | 38,98 | 0,91% | 1.120,00 |
| 22.10.2026 | 39,33 | 39,53 | 38,55 | 38,63 | -1,90% | 2.847,00 |
| 21.10.2026 | 38,60 | 39,58 | 38,40 | 39,38 | 1,94% | 2.107,00 |
| 20.10.2026 | 39,05 | 39,40 | 38,45 | 38,63 | -1,09% | 2.227,00 |
| 19.10.2026 | 38,83 | 39,28 | 38,35 | 39,05 | 0,39% | 1.638,00 |
| 16.10.2026 | 38,95 | 39,30 | 38,83 | 38,90 | -0,38% | 1.266,00 |
| 15.10.2026 | 39,00 | 39,05 | 39,00 | 39,05 | 1,36% | - |
| 14.10.2026 | 38,80 | 39,00 | 38,43 | 38,53 | -0,52% | 1.808,00 |
| 13.10.2026 | 37,95 | 38,78 | 37,80 | 38,73 | 1,91% | 1.779,00 |
| 12.10.2026 | 38,45 | 38,55 | 37,88 | 38,00 | -1,11% | 3.339,00 |
| 09.10.2026 | 38,20 | 38,55 | 37,95 | 38,43 | 0,65% | 2.981,00 |
| 08.10.2026 | 37,65 | 38,20 | 37,35 | 38,18 | 1,33% | 2.481,00 |
| 07.10.2026 | 37,73 | 37,93 | 37,45 | 37,68 | -0,07% | 2.609,00 |
| 06.10.2026 | 37,13 | 37,98 | 36,80 | 37,70 | 1,69% | 5.141,00 |
| 05.10.2026 | 36,73 | 37,15 | 36,70 | 37,08 | 0,47% | 1.679,00 |
| 02.10.2026 | 36,90 | 37,05 | 36,55 | 36,90 | 0,96% | 1.325,00 |
| 01.10.2026 | 37,05 | 37,05 | 36,15 | 36,55 | -1,22% | 5.161,00 |
| 30.09.2026 | 36,98 | 37,30 | 36,88 | 37,00 | 0,34% | 2.901,00 |
| 29.09.2026 | 36,95 | 37,15 | 36,70 | 36,88 | -0,61% | 996,00 |
| 28.09.2026 | 36,55 | 37,38 | 36,53 | 37,10 | 1,16% | 759,00 |
| 25.09.2026 | 36,65 | 37,00 | 36,23 | 36,68 | 0,20% | 2.155,00 |
| 24.09.2026 | 36,85 | 37,05 | 36,40 | 36,60 | -0,88% | 3.902,00 |
| 23.09.2026 | 36,78 | 36,98 | 36,53 | 36,93 | 0,41% | 3.076,00 |
| 22.09.2026 | 35,60 | 36,83 | 35,60 | 36,78 | 3,16% | 1.033,00 |
| 21.09.2026 | 35,25 | 35,68 | 35,08 | 35,65 | 1,93% | 2.363,00 |
| 18.09.2026 | 35,48 | 35,65 | 34,98 | 34,98 | -1,27% | 6.162,00 |
| 17.09.2026 | 35,73 | 35,90 | 35,23 | 35,43 | -0,49% | 527,00 |
| 16.09.2026 | 35,30 | 36,05 | 35,23 | 35,60 | 0,42% | 931,00 |
| 15.09.2026 | 35,68 | 35,78 | 35,20 | 35,45 | -0,70% | 1.380,00 |
| 14.09.2026 | 36,00 | 36,00 | 35,48 | 35,70 | -0,14% | 1.263,00 |
| 11.09.2026 | 36,13 | 36,43 | 35,43 | 35,75 | -0,83% | 1.179,00 |
| 10.09.2026 | 36,00 | 36,50 | 35,93 | 36,05 | 0,07% | 904,00 |
| 09.09.2026 | 36,30 | 36,80 | 35,95 | 36,03 | -0,83% | 4.872,00 |
| 08.09.2026 | 36,18 | 36,55 | 36,13 | 36,33 | -0,07% | 255,00 |
| 07.09.2026 | 36,43 | 36,50 | 36,00 | 36,35 | -0,27% | 1.657,00 |
| 04.09.2026 | 36,18 | 36,53 | 35,60 | 36,45 | 0,97% | 1.349,00 |
| 03.09.2026 | 35,33 | 36,33 | 35,00 | 36,10 | 2,41% | 4.528,00 |
| 02.09.2026 | 34,83 | 35,35 | 34,75 | 35,25 | 1,29% | 3.204,00 |
| 01.09.2026 | 34,40 | 35,00 | 34,38 | 34,80 | 0,80% | 1.361,00 |
| 31.08.2026 | 34,43 | 35,23 | 34,33 | 34,53 | 0,15% | 3.419,00 |
| 28.08.2026 | 34,35 | 34,65 | 33,85 | 34,48 | 0,44% | 9.524,00 |
| 27.08.2026 | 34,25 | 34,48 | 33,80 | 34,33 | 0,29% | 2.720,00 |
| 26.08.2026 | 34,48 | 34,75 | 34,15 | 34,23 | -0,87% | 720,00 |
| 25.08.2026 | 35,15 | 35,15 | 34,38 | 34,53 | -0,93% | 2.081,00 |
| 24.08.2026 | 34,70 | 35,10 | 34,70 | 34,85 | 0,29% | 2.330,00 |
| 21.08.2026 | 34,30 | 34,98 | 34,28 | 34,75 | 1,31% | 3.214,00 |
| 20.08.2026 | 34,20 | 34,43 | 34,10 | 34,30 | 0,22% | 340,00 |
| 19.08.2026 | 33,90 | 34,50 | 33,90 | 34,23 | 6,95% | 2.625,00 |
| 05.05.2026 | 32,50 | 32,70 | 31,95 | 32,00 | -1,46% | 2.414,00 |
| 04.05.2026 | 32,90 | 33,08 | 32,13 | 32,48 | -0,61% | 2.212,00 |
| 30.04.2026 | 32,90 | 33,18 | 32,43 | 32,68 | -1,21% | 3.653,00 |
| 29.04.2026 | 32,20 | 33,73 | 32,15 | 33,08 | 2,56% | 11.721,00 |
| 28.04.2026 | 30,90 | 32,50 | 30,58 | 32,25 | 3,86% | 6.427,00 |
| 27.04.2026 | 31,20 | 31,25 | 30,63 | 31,05 | -1,04% | 4.028,00 |
| 24.04.2026 | 31,08 | 31,73 | 30,78 | 31,38 | 1,21% | 5.704,00 |
| 23.04.2026 | 31,13 | 31,33 | 30,75 | 31,00 | -1,27% | 3.061,00 |
| 22.04.2026 | 31,60 | 31,80 | 31,05 | 31,40 | -0,24% | 3.095,00 |
| 21.04.2026 | 31,63 | 31,83 | 31,43 | 31,48 | -0,08% | 2.040,00 |
| 20.04.2026 | 32,00 | 32,15 | 31,45 | 31,50 | -1,64% | 6.891,00 |
| 17.04.2026 | 31,38 | 32,18 | 31,35 | 32,03 | 2,32% | 3.488,00 |
| 16.04.2026 | 31,95 | 31,95 | 30,85 | 31,30 | -0,56% | 2.889,00 |
| 15.04.2026 | 31,70 | 32,03 | 31,13 | 31,48 | -1,25% | 2.422,00 |
| 14.04.2026 | 31,98 | 32,25 | 31,43 | 31,88 | -0,23% | 3.575,00 |
| 13.04.2026 | 32,18 | 32,18 | 31,30 | 31,95 | 0,55% | 2.827,00 |
| 10.04.2026 | 31,20 | 31,90 | 31,10 | 31,78 | 1,92% | 7.699,00 |
| 09.04.2026 | 30,68 | 31,25 | 30,48 | 31,18 | 1,46% | 892,00 |
| 08.04.2026 | 30,60 | 30,95 | 30,03 | 30,73 | 2,16% | 3.876,00 |
| 07.04.2026 | 29,78 | 30,23 | 29,63 | 30,08 | 0,75% | 835,00 |
| 02.04.2026 | 29,55 | 29,98 | 29,48 | 29,85 | 0,17% | 1.386,00 |
| 01.04.2026 | 29,98 | 30,28 | 29,48 | 29,80 | -0,33% | 2.886,00 |
| 31.03.2026 | 29,98 | 30,00 | 28,48 | 29,90 | -0,66% | 5.621,00 |
| 30.03.2026 | 29,73 | 30,40 | 29,50 | 30,10 | 1,86% | 3.699,00 |
| 27.03.2026 | 29,83 | 29,85 | 29,43 | 29,55 | -0,92% | 3.688,00 |
| 26.03.2026 | 29,53 | 30,05 | 29,45 | 29,83 | 0,76% | 959,00 |
| 25.03.2026 | 29,30 | 29,70 | 29,10 | 29,60 | 0,59% | 1.074,00 |
| 24.03.2026 | 29,23 | 29,50 | 28,60 | 29,43 | -0,34% | 2.669,00 |
| 23.03.2026 | 27,85 | 29,80 | 27,48 | 29,53 | 4,42% | 6.272,00 |
| 20.03.2026 | 29,18 | 29,43 | 27,80 | 28,28 | -1,22% | 7.408,00 |
| 19.03.2026 | 28,65 | 28,73 | 28,20 | 28,63 | -0,09% | 3.236,00 |
| 18.03.2026 | 28,83 | 29,30 | 28,65 | 28,65 | -0,17% | 3.264,00 |
| 17.03.2026 | 28,53 | 28,85 | 28,25 | 28,70 | -0,09% | 2.721,00 |
| 16.03.2026 | 28,80 | 28,93 | 28,30 | 28,73 | 0,17% | 4.715,00 |
| 13.03.2026 | 28,98 | 29,18 | 28,48 | 28,68 | -1,04% | 2.327,00 |
| 12.03.2026 | 28,90 | 29,30 | 28,63 | 28,98 | 0,78% | 3.492,00 |
| 11.03.2026 | 29,03 | 29,23 | 28,55 | 28,75 | -1,03% | 6.229,00 |
| 10.03.2026 | 29,45 | 29,68 | 28,90 | 29,05 | -1,61% | 6.497,00 |