Echtzeit-Aktienkurs Fuchs Petrolub SE
Bid:
Ask:
Aktienkurse zur Fuchs Petrolub SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2021 | 42,90 | 42,90 | 42,90 | 42,90 | 0,00% | - |
| 11.08.2021 | 42,90 | 42,90 | 42,90 | 42,90 | 0,00% | - |
| 10.08.2021 | 42,90 | 42,90 | 42,90 | 42,90 | 0,00% | - |
| 09.08.2021 | 42,90 | 42,90 | 42,90 | 42,90 | 0,00% | - |
| 05.08.2021 | 42,90 | 42,90 | 42,90 | 42,90 | 0,00% | - |
| 04.08.2021 | 42,90 | 42,90 | 42,90 | 42,90 | 2,08% | - |
| 02.08.2021 | 42,03 | 42,03 | 42,03 | 42,03 | 0,24% | - |
| 30.07.2021 | 41,27 | 41,93 | 41,27 | 41,93 | 1,60% | - |
| 29.07.2021 | 41,27 | 41,27 | 41,27 | 41,27 | 0,00% | - |
| 28.07.2021 | 41,22 | 41,27 | 41,22 | 41,27 | 0,12% | - |
| 27.07.2021 | 41,22 | 41,22 | 41,22 | 41,22 | 0,00% | - |
| 26.07.2021 | 41,22 | 41,22 | 41,22 | 41,22 | 0,00% | - |
| 23.07.2021 | 41,22 | 41,22 | 41,22 | 41,22 | -0,29% | - |
| 22.07.2021 | 41,37 | 41,37 | 41,30 | 41,34 | 1,69% | - |
| 21.07.2021 | 40,61 | 40,65 | 40,48 | 40,65 | -4,26% | - |
| 16.07.2021 | 42,46 | 42,46 | 42,46 | 42,46 | 0,00% | - |
| 14.07.2021 | 42,46 | 42,46 | 42,46 | 42,46 | 0,00% | - |
| 13.07.2021 | 42,46 | 42,46 | 42,46 | 42,46 | 0,00% | - |
| 08.07.2021 | 42,46 | 42,46 | 42,46 | 42,46 | -4,58% | - |
| 07.07.2021 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 06.07.2021 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 05.07.2021 | 44,50 | 44,50 | 44,50 | 44,50 | inf% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 17.06.2021 | 41,37 | 41,37 | 41,37 | 41,37 | 0,00% | - |
| 16.06.2021 | 41,37 | 41,37 | 41,37 | 41,37 | 0,00% | - |
| 09.06.2021 | 41,37 | 41,37 | 41,37 | 41,37 | 0,00% | - |
| 07.06.2021 | 41,37 | 41,37 | 41,37 | 41,37 | 0,00% | - |
| 04.06.2021 | 41,37 | 41,37 | 41,37 | 41,37 | 0,00% | - |
| 03.06.2021 | 41,37 | 41,37 | 41,37 | 41,37 | 0,00% | - |
| 31.05.2021 | 0,00 | 41,38 | 0,00 | 41,37 | -0,79% | - |
| 20.05.2021 | 41,76 | 41,76 | 41,70 | 41,70 | -0,14% | - |
| 19.05.2021 | 42,37 | 42,37 | 41,75 | 41,76 | -1,44% | - |
| 18.05.2021 | 42,29 | 42,39 | 42,29 | 42,37 | 0,50% | - |
| 17.05.2021 | 41,92 | 42,18 | 41,92 | 42,16 | 0,57% | - |
| 14.05.2021 | 41,71 | 41,93 | 41,71 | 41,92 | 0,41% | - |
| 13.05.2021 | 41,81 | 41,81 | 41,74 | 41,75 | -0,29% | - |
| 12.05.2021 | 41,87 | 41,93 | 41,86 | 41,87 | -0,05% | - |
| 11.05.2021 | 42,74 | 42,74 | 41,83 | 41,89 | -3,94% | - |
| 10.05.2021 | 43,78 | 43,78 | 43,59 | 43,61 | -0,80% | - |
| 07.05.2021 | 44,08 | 44,08 | 43,93 | 43,96 | -0,32% | - |
| 06.05.2021 | 43,88 | 44,10 | 43,88 | 44,10 | 0,48% | - |
| 05.05.2021 | 43,90 | 43,93 | 43,89 | 43,89 | 1,26% | - |
| 04.05.2021 | 0,00 | 43,35 | 0,00 | 43,35 | -0,88% | - |
| 03.05.2021 | 43,75 | 43,79 | 43,71 | 43,73 | 0,05% | - |
| 29.04.2021 | 44,65 | 44,65 | 43,71 | 43,71 | -2,11% | - |
| 28.04.2021 | 44,65 | 44,65 | 44,65 | 44,65 | 0,00% | - |
| 27.04.2021 | 44,71 | 44,73 | 44,63 | 44,65 | 0,52% | - |
| 26.04.2021 | 44,49 | 44,49 | 44,42 | 44,42 | 1,58% | - |
| 23.04.2021 | 43,65 | 43,74 | 43,65 | 43,73 | -0,14% | - |
| 22.04.2021 | 44,00 | 44,00 | 43,77 | 43,79 | -0,50% | - |
| 21.04.2021 | 44,51 | 44,51 | 43,93 | 44,01 | -1,11% | - |
| 20.04.2021 | 44,53 | 44,53 | 44,51 | 44,51 | -0,03% | - |
| 19.04.2021 | 44,46 | 44,79 | 44,46 | 44,52 | 1,25% | - |
| 16.04.2021 | 0,00 | 43,97 | 0,00 | 43,97 | 0,87% | - |
| 15.04.2021 | 43,38 | 43,61 | 43,38 | 43,59 | 0,51% | - |
| 14.04.2021 | 43,45 | 43,45 | 43,37 | 43,37 | -0,34% | - |
| 13.04.2021 | 43,50 | 43,53 | 43,49 | 43,52 | 0,72% | - |
| 12.04.2021 | 43,15 | 43,22 | 43,14 | 43,21 | -0,80% | - |
| 09.04.2021 | 41,61 | 43,58 | 41,61 | 43,56 | 4,69% | - |
| 08.04.2021 | 41,57 | 41,62 | 41,57 | 41,61 | -0,53% | - |
| 07.04.2021 | 41,64 | 41,91 | 41,64 | 41,83 | 0,48% | - |
| 06.04.2021 | 41,63 | 41,66 | 41,63 | 41,63 | 0,12% | - |
| 01.04.2021 | 41,06 | 41,60 | 41,06 | 41,58 | 1,27% | - |
| 31.03.2021 | 41,44 | 41,44 | 41,05 | 41,06 | -1,75% | - |
| 30.03.2021 | 41,81 | 41,83 | 41,79 | 41,79 | 1,83% | - |
| 29.03.2021 | 40,99 | 41,05 | 40,99 | 41,04 | 0,15% | - |
| 26.03.2021 | 40,96 | 40,98 | 40,93 | 40,98 | -0,05% | - |
| 25.03.2021 | 40,95 | 41,01 | 40,95 | 41,00 | 0,74% | - |
| 24.03.2021 | 40,70 | 40,70 | 40,70 | 40,70 | 0,00% | - |
| 23.03.2021 | 41,06 | 41,06 | 40,61 | 40,70 | -0,93% | - |
| 19.03.2021 | 41,29 | 41,29 | 41,03 | 41,08 | -1,08% | - |
| 18.03.2021 | 41,54 | 41,54 | 41,53 | 41,53 | 1,02% | - |
| 17.03.2021 | 41,11 | 41,11 | 41,11 | 41,11 | -0,02% | - |
| 16.03.2021 | 41,37 | 41,37 | 41,10 | 41,12 | -0,56% | - |
| 15.03.2021 | 41,80 | 41,80 | 41,34 | 41,35 | -1,08% | - |
| 12.03.2021 | 42,15 | 42,15 | 41,80 | 41,80 | -1,99% | - |
| 11.03.2021 | 43,03 | 43,03 | 42,62 | 42,65 | -0,98% | - |
| 10.03.2021 | 43,03 | 43,09 | 43,03 | 43,07 | 0,98% | - |
| 09.03.2021 | 44,32 | 44,32 | 42,63 | 42,65 | -4,71% | - |
| 08.03.2021 | 44,59 | 44,76 | 44,59 | 44,76 | -1,13% | - |
| 05.03.2021 | 45,17 | 45,27 | 45,17 | 45,27 | 0,07% | - |
| 04.03.2021 | 44,89 | 45,25 | 44,89 | 45,24 | -2,06% | - |
| 03.03.2021 | 46,48 | 46,70 | 46,15 | 46,19 | -0,26% | - |
| 02.03.2021 | 46,58 | 46,60 | 46,31 | 46,31 | 0,63% | - |
| 01.03.2021 | 45,95 | 46,02 | 45,76 | 46,02 | 1,32% | - |
| 26.02.2021 | 45,93 | 45,93 | 45,39 | 45,42 | -1,15% | - |
| 25.02.2021 | 46,15 | 46,15 | 45,89 | 45,95 | -0,43% | - |
| 24.02.2021 | 46,49 | 46,57 | 46,14 | 46,15 | -0,69% | - |
| 23.02.2021 | 46,45 | 46,47 | 46,45 | 46,47 | -0,02% | - |
| 22.02.2021 | 47,21 | 47,21 | 46,48 | 46,48 | -1,63% | - |
| 19.02.2021 | 46,96 | 47,27 | 46,96 | 47,25 | 0,57% | - |
| 18.02.2021 | 48,15 | 48,15 | 46,94 | 46,98 | -4,56% | - |
| 17.02.2021 | 49,05 | 49,23 | 49,00 | 49,23 | -0,08% | - |
| 16.02.2021 | 49,23 | 49,33 | 49,22 | 49,27 | 0,38% | - |
| 15.02.2021 | 48,59 | 49,09 | 48,58 | 49,08 | 1,40% | - |
| 12.02.2021 | 48,75 | 48,77 | 48,39 | 48,40 | -0,70% | - |
| 11.02.2021 | 48,71 | 48,79 | 48,68 | 48,74 | -0,10% | - |
| 10.02.2021 | 49,17 | 49,37 | 48,78 | 48,79 | -0,81% | - |
| 09.02.2021 | 49,49 | 49,49 | 49,07 | 49,19 | -0,63% | - |
| 08.02.2021 | 49,43 | 49,51 | 49,43 | 49,50 | 1,75% | - |