37,270€
0,81%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 39,56 | 40,11 | 39,30 | 39,34 | -0,33% | 6.399,00 |
| 04.05.2026 | 40,42 | 40,45 | 39,42 | 39,47 | -1,84% | 2.696,00 |
| 30.04.2026 | 40,99 | 41,03 | 40,01 | 40,21 | -2,36% | 3.213,00 |
| 29.04.2026 | 39,65 | 41,41 | 39,38 | 41,18 | 2,57% | 10.056,00 |
| 28.04.2026 | 37,44 | 40,52 | 37,35 | 40,15 | 7,18% | 13.367,00 |
| 27.04.2026 | 38,25 | 38,25 | 37,41 | 37,46 | -1,60% | 6.632,00 |
| 24.04.2026 | 38,29 | 38,60 | 37,73 | 38,07 | 1,20% | 10.373,00 |
| 23.04.2026 | 37,86 | 38,22 | 37,50 | 37,62 | -1,29% | 9.615,00 |
| 22.04.2026 | 38,66 | 38,83 | 37,91 | 38,11 | -0,65% | 8.512,00 |
| 21.04.2026 | 38,62 | 38,79 | 38,36 | 38,36 | -0,54% | 5.837,00 |
| 20.04.2026 | 38,44 | 38,70 | 38,27 | 38,57 | 0,00% | 3.308,00 |
| 17.04.2026 | 38,07 | 38,83 | 38,01 | 38,57 | 1,39% | 7.886,00 |
| 16.04.2026 | 37,42 | 38,54 | 37,26 | 38,04 | 0,82% | 8.345,00 |
| 15.04.2026 | 37,81 | 38,10 | 37,53 | 37,73 | -0,16% | 3.219,00 |
| 14.04.2026 | 38,20 | 38,75 | 37,77 | 37,79 | -1,46% | 6.770,00 |
| 13.04.2026 | 37,84 | 38,35 | 37,84 | 38,35 | 0,26% | 2.960,00 |
| 10.04.2026 | 37,62 | 38,68 | 37,51 | 38,25 | 1,57% | 6.108,00 |
| 09.04.2026 | 37,34 | 37,77 | 37,25 | 37,66 | 0,61% | 2.205,00 |
| 08.04.2026 | 37,43 | 37,80 | 37,20 | 37,43 | 1,19% | 7.476,00 |
| 07.04.2026 | 36,39 | 37,09 | 36,13 | 36,99 | 1,26% | 6.142,00 |
| 02.04.2026 | 35,30 | 36,56 | 34,91 | 36,53 | 0,27% | 5.727,00 |
| 01.04.2026 | 36,60 | 36,79 | 35,92 | 36,43 | -0,41% | 6.314,00 |
| 31.03.2026 | 35,96 | 36,61 | 34,57 | 36,58 | 0,88% | 7.348,00 |
| 30.03.2026 | 35,32 | 36,49 | 35,16 | 36,26 | 3,19% | 5.153,00 |
| 27.03.2026 | 35,14 | 35,57 | 34,74 | 35,14 | 0,11% | 6.394,00 |
| 26.03.2026 | 34,55 | 35,43 | 34,40 | 35,10 | 1,09% | 2.747,00 |
| 25.03.2026 | 34,66 | 34,94 | 34,21 | 34,72 | 0,23% | 1.610,00 |
| 24.03.2026 | 34,40 | 34,72 | 33,79 | 34,64 | -0,03% | 2.370,00 |
| 23.03.2026 | 32,42 | 35,27 | 31,86 | 34,65 | 6,19% | 4.079,00 |
| 20.03.2026 | 33,92 | 34,50 | 31,93 | 32,63 | -3,12% | 9.158,00 |
| 19.03.2026 | 34,09 | 34,32 | 33,41 | 33,68 | -1,06% | 2.491,00 |
| 18.03.2026 | 33,80 | 34,62 | 33,74 | 34,04 | 1,31% | 7.594,00 |
| 17.03.2026 | 33,36 | 33,83 | 33,14 | 33,60 | 0,63% | 4.596,00 |
| 16.03.2026 | 34,28 | 34,31 | 33,27 | 33,39 | -1,27% | 7.046,00 |
| 13.03.2026 | 34,06 | 34,37 | 33,82 | 33,82 | -0,76% | 3.481,00 |
| 12.03.2026 | 34,60 | 34,80 | 34,08 | 34,08 | -1,62% | 2.416,00 |
| 11.03.2026 | 35,04 | 35,25 | 34,47 | 34,64 | -1,03% | 11.859,00 |
| 10.03.2026 | 35,27 | 35,79 | 34,95 | 35,00 | -0,51% | 2.767,00 |
| 09.03.2026 | 34,79 | 35,32 | 34,58 | 35,18 | -0,93% | 4.149,00 |
| 06.03.2026 | 36,03 | 36,04 | 35,25 | 35,51 | -0,89% | 4.029,00 |
| 05.03.2026 | 36,83 | 37,02 | 35,36 | 35,83 | -3,19% | 6.840,00 |
| 04.03.2026 | 36,14 | 37,06 | 35,91 | 37,01 | 1,98% | 3.773,00 |
| 03.03.2026 | 36,52 | 36,54 | 35,35 | 36,29 | -0,98% | 9.544,00 |
| 02.03.2026 | 36,43 | 36,81 | 35,61 | 36,65 | 0,05% | 8.206,00 |
| 27.02.2026 | 37,26 | 37,38 | 36,61 | 36,63 | -1,77% | 5.505,00 |
| 26.02.2026 | 36,92 | 37,50 | 36,62 | 37,29 | 0,76% | 4.592,00 |
| 25.02.2026 | 36,76 | 37,03 | 36,50 | 37,01 | 0,71% | 5.291,00 |
| 24.02.2026 | 36,69 | 37,00 | 36,49 | 36,75 | 0,19% | 4.036,00 |
| 23.02.2026 | 36,89 | 37,10 | 36,59 | 36,68 | -0,81% | 2.469,00 |
| 20.02.2026 | 36,86 | 37,37 | 36,76 | 36,98 | 0,11% | 2.794,00 |
| 19.02.2026 | 36,90 | 37,48 | 36,79 | 36,94 | -0,65% | 2.890,00 |
| 18.02.2026 | 37,14 | 37,29 | 36,46 | 37,18 | 0,22% | 6.543,00 |
| 17.02.2026 | 36,97 | 37,35 | 36,65 | 37,10 | 0,76% | 1.953,00 |
| 16.02.2026 | 37,54 | 37,58 | 36,67 | 36,82 | -1,71% | 3.070,00 |
| 13.02.2026 | 37,55 | 37,61 | 36,98 | 37,46 | 0,29% | 2.013,00 |
| 12.02.2026 | 38,22 | 38,26 | 37,18 | 37,35 | -2,12% | 4.419,00 |
| 11.02.2026 | 38,28 | 38,32 | 37,90 | 38,16 | -0,21% | 2.078,00 |
| 10.02.2026 | 38,13 | 38,87 | 38,09 | 38,24 | 0,18% | 3.987,00 |
| 09.02.2026 | 38,11 | 38,19 | 37,66 | 38,17 | 0,26% | 3.294,00 |
| 06.02.2026 | 37,77 | 38,10 | 37,45 | 38,07 | 0,87% | 3.501,00 |
| 05.02.2026 | 38,21 | 38,29 | 37,73 | 37,74 | -1,23% | 1.535,00 |
| 04.02.2026 | 37,63 | 38,40 | 37,56 | 38,21 | 1,70% | 2.437,00 |
| 03.02.2026 | 37,65 | 37,96 | 37,12 | 37,57 | 0,05% | 2.025,00 |
| 02.02.2026 | 36,33 | 37,83 | 36,13 | 37,55 | 2,85% | 13.420,00 |
| 30.01.2026 | 37,42 | 37,51 | 36,41 | 36,51 | -2,41% | 4.888,00 |
| 29.01.2026 | 37,45 | 37,85 | 37,22 | 37,41 | -0,21% | 2.777,00 |
| 28.01.2026 | 38,34 | 38,44 | 37,31 | 37,49 | -2,01% | 2.657,00 |
| 27.01.2026 | 38,78 | 38,79 | 38,19 | 38,26 | -1,14% | 2.446,00 |
| 26.01.2026 | 39,20 | 39,26 | 38,07 | 38,70 | -1,45% | 3.551,00 |
| 23.01.2026 | 38,05 | 39,37 | 37,81 | 39,27 | 3,37% | 10.304,00 |
| 22.01.2026 | 38,19 | 38,38 | 37,86 | 37,99 | -0,42% | 9.448,00 |
| 21.01.2026 | 37,67 | 38,19 | 37,57 | 38,15 | 1,38% | 7.005,00 |
| 20.01.2026 | 38,29 | 38,47 | 37,60 | 37,63 | -2,13% | 2.700,00 |
| 19.01.2026 | 39,21 | 39,29 | 38,44 | 38,45 | -2,93% | 2.887,00 |
| 16.01.2026 | 39,99 | 40,03 | 39,38 | 39,61 | -0,85% | 3.003,00 |
| 15.01.2026 | 39,53 | 40,04 | 39,34 | 39,95 | 1,16% | 3.736,00 |
| 14.01.2026 | 39,67 | 39,96 | 39,40 | 39,49 | -0,45% | 2.573,00 |
| 13.01.2026 | 39,13 | 40,08 | 39,12 | 39,67 | 3,39% | 7.159,00 |
| 12.01.2026 | 38,12 | 38,37 | 37,78 | 38,37 | 0,58% | 1.981,00 |
| 09.01.2026 | 37,84 | 38,34 | 37,79 | 38,15 | 0,82% | 5.489,00 |
| 08.01.2026 | 38,13 | 38,38 | 37,65 | 37,84 | -1,07% | 2.215,00 |
| 07.01.2026 | 38,59 | 38,74 | 37,84 | 38,25 | -0,93% | 4.318,00 |
| 06.01.2026 | 38,55 | 38,61 | 37,53 | 38,61 | 0,29% | 5.093,00 |
| 05.01.2026 | 38,36 | 38,80 | 37,78 | 38,50 | 0,57% | 7.702,00 |
| 02.01.2026 | 38,08 | 38,46 | 37,86 | 38,28 | 0,10% | 1.356,00 |
| 30.12.2025 | 38,08 | 38,27 | 37,95 | 38,24 | 0,39% | 427,00 |
| 29.12.2025 | 37,81 | 38,45 | 37,77 | 38,09 | 0,87% | 4.270,00 |
| 23.12.2025 | 38,35 | 38,38 | 37,74 | 37,76 | -0,76% | 2.740,00 |
| 22.12.2025 | 37,70 | 38,14 | 37,63 | 38,05 | 0,87% | 3.590,00 |
| 19.12.2025 | 37,88 | 37,91 | 37,12 | 37,72 | -0,05% | 1.705,00 |
| 18.12.2025 | 37,77 | 37,98 | 37,55 | 37,74 | 0,00% | 2.733,00 |
| 17.12.2025 | 38,46 | 38,70 | 37,70 | 37,74 | -1,74% | 826,00 |
| 16.12.2025 | 38,98 | 39,07 | 38,14 | 38,41 | -1,69% | 3.380,00 |
| 15.12.2025 | 38,41 | 39,14 | 38,25 | 39,07 | 1,35% | 1.871,00 |
| 12.12.2025 | 38,69 | 38,89 | 38,43 | 38,55 | -0,31% | 1.325,00 |
| 11.12.2025 | 37,43 | 38,70 | 37,37 | 38,67 | 3,04% | 3.488,00 |
| 10.12.2025 | 37,59 | 37,65 | 37,01 | 37,53 | -0,29% | 3.365,00 |
| 09.12.2025 | 37,86 | 37,88 | 37,40 | 37,64 | -0,45% | 1.274,00 |
| 08.12.2025 | 38,24 | 38,44 | 37,59 | 37,81 | -1,15% | 2.201,00 |
| 05.12.2025 | 38,00 | 38,40 | 37,88 | 38,25 | 0,71% | 2.958,00 |