30,950€
-0,08%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 29,38 | 29,68 | 28,85 | 29,53 | -0,84% | 3.905,00 |
| 06.03.2026 | 29,35 | 30,03 | 29,10 | 29,78 | 1,28% | 6.840,00 |
| 05.03.2026 | 30,03 | 30,20 | 29,15 | 29,40 | -2,49% | 4.210,00 |
| 04.03.2026 | 30,05 | 30,38 | 29,70 | 30,15 | 0,75% | 3.874,00 |
| 03.03.2026 | 30,30 | 30,75 | 29,28 | 29,93 | -1,40% | 5.765,00 |
| 02.03.2026 | 30,60 | 30,88 | 29,68 | 30,35 | -1,22% | 3.081,00 |
| 27.02.2026 | 30,73 | 30,95 | 30,30 | 30,73 | -0,16% | 2.043,00 |
| 26.02.2026 | 30,25 | 30,85 | 30,13 | 30,78 | 1,48% | 2.364,00 |
| 25.02.2026 | 30,23 | 30,35 | 30,00 | 30,33 | 0,25% | 2.877,00 |
| 24.02.2026 | 30,35 | 30,73 | 30,13 | 30,25 | -0,25% | 3.983,00 |
| 23.02.2026 | 30,30 | 30,63 | 30,05 | 30,33 | -0,25% | 2.263,00 |
| 20.02.2026 | 30,30 | 30,70 | 30,25 | 30,40 | 0,33% | 2.461,00 |
| 19.02.2026 | 30,35 | 30,45 | 29,95 | 30,30 | 0,33% | 4.198,00 |
| 18.02.2026 | 30,45 | 30,50 | 29,75 | 30,20 | -0,41% | 2.610,00 |
| 17.02.2026 | 30,28 | 30,58 | 30,15 | 30,33 | 0,08% | 249,00 |
| 16.02.2026 | 30,55 | 30,65 | 30,15 | 30,30 | -0,33% | 6.367,00 |
| 13.02.2026 | 30,05 | 30,45 | 29,75 | 30,40 | 1,33% | 1.144,00 |
| 12.02.2026 | 30,53 | 30,58 | 29,95 | 30,00 | -1,40% | 2.149,00 |
| 11.02.2026 | 30,28 | 30,65 | 30,20 | 30,43 | 0,50% | 1.856,00 |
| 10.02.2026 | 30,20 | 30,68 | 30,15 | 30,28 | 0,17% | 1.698,00 |
| 09.02.2026 | 30,25 | 30,38 | 30,05 | 30,23 | 0,00% | 1.947,00 |
| 06.02.2026 | 30,23 | 30,50 | 29,65 | 30,23 | 0,58% | 5.659,00 |
| 05.02.2026 | 30,68 | 30,68 | 29,95 | 30,05 | -1,72% | 2.017,00 |
| 04.02.2026 | 30,53 | 30,75 | 30,33 | 30,58 | 0,25% | 2.484,00 |
| 03.02.2026 | 30,93 | 31,00 | 30,30 | 30,50 | -1,21% | 863,00 |
| 02.02.2026 | 29,73 | 30,93 | 29,45 | 30,88 | 3,61% | 4.047,00 |
| 30.01.2026 | 30,23 | 30,73 | 29,73 | 29,80 | -1,57% | 5.599,00 |
| 29.01.2026 | 30,25 | 30,53 | 30,05 | 30,28 | 0,50% | 1.223,00 |
| 28.01.2026 | 30,63 | 31,35 | 29,85 | 30,13 | -1,39% | 4.967,00 |
| 27.01.2026 | 30,80 | 31,15 | 30,38 | 30,55 | -0,24% | 2.260,00 |
| 26.01.2026 | 31,28 | 31,63 | 30,15 | 30,63 | -1,69% | 3.435,00 |
| 23.01.2026 | 30,68 | 31,20 | 30,03 | 31,15 | 1,63% | 5.657,00 |
| 22.01.2026 | 30,63 | 30,83 | 30,20 | 30,65 | 0,08% | 1.915,00 |
| 21.01.2026 | 29,75 | 30,78 | 29,75 | 30,63 | 2,85% | 2.841,00 |
| 20.01.2026 | 30,38 | 30,45 | 29,68 | 29,78 | -2,06% | 2.542,00 |
| 19.01.2026 | 30,88 | 31,08 | 30,35 | 30,40 | -2,17% | 3.585,00 |
| 16.01.2026 | 31,28 | 31,55 | 30,98 | 31,08 | -0,64% | 1.168,00 |
| 15.01.2026 | 31,25 | 31,50 | 30,93 | 31,28 | 0,16% | 739,00 |
| 14.01.2026 | 31,20 | 31,45 | 30,85 | 31,23 | 0,48% | 1.587,00 |
| 13.01.2026 | 30,78 | 31,55 | 30,53 | 31,08 | 2,56% | 4.621,00 |
| 12.01.2026 | 30,10 | 30,30 | 29,55 | 30,30 | 0,58% | 3.740,00 |
| 09.01.2026 | 29,80 | 30,35 | 29,78 | 30,13 | 0,84% | 1.435,00 |
| 08.01.2026 | 29,78 | 29,90 | 29,48 | 29,88 | 0,34% | 1.480,00 |
| 07.01.2026 | 30,15 | 30,30 | 29,65 | 29,78 | -1,00% | 1.639,00 |
| 06.01.2026 | 30,18 | 30,35 | 29,53 | 30,08 | -0,17% | 1.203,00 |
| 05.01.2026 | 30,15 | 30,50 | 29,75 | 30,13 | 0,17% | 1.938,00 |
| 02.01.2026 | 29,95 | 30,23 | 29,80 | 30,08 | 0,17% | 1.621,00 |
| 30.12.2025 | 29,65 | 30,10 | 29,60 | 30,03 | 1,09% | 843,00 |
| 29.12.2025 | 29,70 | 29,90 | 29,55 | 29,70 | 0,25% | 1.166,00 |
| 23.12.2025 | 29,73 | 29,78 | 29,50 | 29,63 | -0,34% | 4.033,00 |
| 22.12.2025 | 29,53 | 29,75 | 29,33 | 29,73 | 0,76% | 5.377,00 |
| 19.12.2025 | 29,58 | 29,68 | 29,18 | 29,50 | -0,25% | 3.477,00 |
| 18.12.2025 | 29,48 | 29,70 | 29,35 | 29,58 | 0,42% | 2.727,00 |
| 17.12.2025 | 29,70 | 29,83 | 29,38 | 29,45 | -0,84% | 3.778,00 |
| 16.12.2025 | 30,33 | 30,45 | 29,65 | 29,70 | -2,14% | 1.373,00 |
| 15.12.2025 | 30,13 | 30,45 | 29,90 | 30,35 | 0,08% | 1.648,00 |
| 12.12.2025 | 30,13 | 30,33 | 29,90 | 30,33 | 0,58% | 1.685,00 |
| 11.12.2025 | 29,63 | 30,23 | 29,58 | 30,15 | 1,69% | 4.719,00 |
| 10.12.2025 | 29,58 | 29,75 | 29,15 | 29,65 | 0,25% | 4.771,00 |
| 09.12.2025 | 29,55 | 29,78 | 29,28 | 29,58 | 0,08% | 2.455,00 |
| 08.12.2025 | 29,98 | 30,18 | 29,45 | 29,55 | -1,75% | 2.636,00 |
| 05.12.2025 | 29,98 | 30,18 | 29,70 | 30,08 | 0,50% | 1.959,00 |