45,180€
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 45,18 | 45,23 | 44,59 | 44,94 | -0,53% | 973,00 |
| 26.10.2026 | 44,86 | 45,40 | 44,85 | 45,18 | 0,20% | 331,00 |
| 23.10.2026 | 45,08 | 45,43 | 44,78 | 45,09 | -0,13% | 1.181,00 |
| 22.10.2026 | 46,01 | 46,07 | 45,06 | 45,15 | -2,00% | 2.659,00 |
| 21.10.2026 | 45,26 | 46,31 | 45,14 | 46,07 | 1,77% | 2.251,00 |
| 20.10.2026 | 45,44 | 46,06 | 44,83 | 45,27 | -0,37% | 904,00 |
| 19.10.2026 | 45,34 | 46,65 | 44,77 | 45,44 | 0,53% | 2.142,00 |
| 16.10.2026 | 45,82 | 45,83 | 45,13 | 45,20 | -1,27% | 3.167,00 |
| 15.10.2026 | 45,73 | 45,78 | 45,73 | 45,78 | 1,69% | 50,00 |
| 14.10.2026 | 44,97 | 45,28 | 44,72 | 45,02 | 0,18% | 626,00 |
| 13.10.2026 | 43,88 | 45,00 | 43,86 | 44,94 | 2,65% | 1.484,00 |
| 12.10.2026 | 44,46 | 44,48 | 43,67 | 43,78 | -1,40% | 13.957,00 |
| 09.10.2026 | 44,22 | 44,81 | 43,98 | 44,40 | 0,52% | 682,00 |
| 08.10.2026 | 43,42 | 44,36 | 43,27 | 44,17 | 1,49% | 1.436,00 |
| 07.10.2026 | 43,54 | 43,85 | 43,41 | 43,52 | -0,14% | 1.408,00 |
| 06.10.2026 | 42,64 | 43,86 | 42,62 | 43,58 | 2,23% | 2.769,00 |
| 05.10.2026 | 42,67 | 43,17 | 42,45 | 42,63 | -0,21% | 1.733,00 |
| 02.10.2026 | 42,62 | 42,97 | 42,39 | 42,72 | 0,54% | 2.306,00 |
| 01.10.2026 | 42,98 | 43,15 | 41,95 | 42,49 | -1,07% | 6.865,00 |
| 30.09.2026 | 43,18 | 43,38 | 42,95 | 42,95 | -0,14% | 1.029,00 |
| 29.09.2026 | 43,15 | 43,28 | 42,68 | 43,01 | -0,42% | 3.155,00 |
| 28.09.2026 | 42,28 | 43,37 | 42,25 | 43,19 | 1,74% | 2.103,00 |
| 25.09.2026 | 42,71 | 42,75 | 42,03 | 42,45 | -0,66% | 2.922,00 |
| 24.09.2026 | 42,74 | 43,11 | 42,51 | 42,73 | -0,09% | 6.324,00 |
| 23.09.2026 | 42,52 | 42,87 | 42,38 | 42,77 | 0,38% | 3.087,00 |
| 22.09.2026 | 41,39 | 42,61 | 41,15 | 42,61 | 2,90% | 2.855,00 |
| 21.09.2026 | 40,68 | 41,46 | 40,53 | 41,41 | 2,25% | 4.046,00 |
| 18.09.2026 | 41,20 | 41,53 | 40,46 | 40,50 | -1,63% | 1.654,00 |
| 17.09.2026 | 41,72 | 41,76 | 41,17 | 41,17 | -0,94% | 182,00 |
| 16.09.2026 | 41,58 | 41,74 | 41,11 | 41,56 | 0,07% | 1.943,00 |
| 15.09.2026 | 41,30 | 41,61 | 40,88 | 41,53 | 0,36% | 613,00 |
| 14.09.2026 | 41,98 | 42,00 | 41,31 | 41,38 | -0,96% | 7.178,00 |
| 11.09.2026 | 42,14 | 42,32 | 41,67 | 41,78 | -0,78% | 3.807,00 |
| 10.09.2026 | 42,60 | 42,88 | 41,98 | 42,11 | -0,94% | 1.317,00 |
| 09.09.2026 | 42,61 | 43,16 | 42,41 | 42,51 | 0,12% | 1.789,00 |
| 08.09.2026 | 42,42 | 42,89 | 42,32 | 42,46 | -0,19% | 6.060,00 |
| 07.09.2026 | 42,48 | 42,79 | 42,14 | 42,54 | -0,12% | 2.042,00 |
| 04.09.2026 | 42,24 | 42,64 | 41,57 | 42,59 | 0,88% | 7.635,00 |
| 03.09.2026 | 40,91 | 42,22 | 40,89 | 42,22 | 3,23% | 6.889,00 |
| 02.09.2026 | 40,26 | 40,93 | 40,24 | 40,90 | 1,74% | 4.943,00 |
| 01.09.2026 | 40,21 | 40,62 | 40,03 | 40,20 | 0,02% | 2.407,00 |
| 31.08.2026 | 39,52 | 40,77 | 39,52 | 40,19 | 0,68% | 3.121,00 |
| 28.08.2026 | 39,70 | 40,10 | 39,54 | 39,92 | 0,71% | 4.976,00 |
| 27.08.2026 | 39,68 | 39,70 | 39,06 | 39,64 | 0,10% | 3.699,00 |
| 26.08.2026 | 39,79 | 40,12 | 39,40 | 39,60 | -0,48% | 5.379,00 |
| 25.08.2026 | 40,11 | 40,50 | 39,69 | 39,79 | -0,70% | 740,00 |
| 24.08.2026 | 39,99 | 40,30 | 39,98 | 40,07 | 0,07% | 716,00 |
| 21.08.2026 | 39,50 | 40,14 | 39,47 | 40,04 | 1,47% | 1.661,00 |
| 20.08.2026 | 39,41 | 39,59 | 39,35 | 39,46 | -0,13% | 260,00 |
| 19.08.2026 | 39,45 | 39,82 | 39,39 | 39,51 | 0,43% | 3.093,00 |
| 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 |