43,320€
0,19%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 42,92 | 43,94 | 42,86 | 43,40 | 0,00% | 71.846,00 |
| 02.05.2024 | 43,50 | 43,54 | 42,78 | 43,40 | -0,96% | 43.644,00 |
| 30.04.2024 | 42,08 | 43,94 | 41,02 | 43,82 | 1,15% | 109.587,00 |
| 29.04.2024 | 43,92 | 44,06 | 42,58 | 43,32 | -2,34% | 41.688,00 |
| 26.04.2024 | 44,14 | 44,42 | 43,94 | 44,36 | 1,23% | 19.312,00 |
| 25.04.2024 | 44,22 | 44,22 | 43,46 | 43,82 | -0,63% | 42.882,00 |
| 24.04.2024 | 44,14 | 44,50 | 43,96 | 44,10 | 0,36% | 25.907,00 |
| 23.04.2024 | 43,84 | 44,12 | 43,54 | 43,94 | -0,59% | 47.338,00 |
| 22.04.2024 | 44,00 | 44,52 | 44,00 | 44,20 | -0,41% | 65.040,00 |
| 19.04.2024 | 44,28 | 44,52 | 43,94 | 44,38 | -0,36% | 32.989,00 |
| 18.04.2024 | 45,00 | 45,00 | 44,34 | 44,54 | -0,71% | 63.921,00 |
| 17.04.2024 | 44,70 | 45,00 | 44,58 | 44,86 | 0,31% | 91.209,00 |
| 16.04.2024 | 45,00 | 45,16 | 44,46 | 44,72 | -1,67% | 85.026,00 |
| 15.04.2024 | 45,20 | 45,82 | 45,20 | 45,48 | -1,30% | 33.430,00 |
| 12.04.2024 | 46,34 | 46,62 | 45,96 | 46,08 | 0,04% | 33.648,00 |
| 11.04.2024 | 46,28 | 46,58 | 45,00 | 46,06 | -0,78% | 59.888,00 |
| 10.04.2024 | 45,86 | 46,64 | 45,60 | 46,42 | 0,65% | 45.989,00 |
| 09.04.2024 | 46,06 | 46,34 | 45,90 | 46,12 | -0,22% | 33.986,00 |
| 08.04.2024 | 46,88 | 47,18 | 46,10 | 46,22 | -1,03% | 48.096,00 |
| 05.04.2024 | 45,76 | 46,88 | 45,72 | 46,70 | 0,78% | 53.857,00 |
| 04.04.2024 | 46,00 | 46,42 | 45,88 | 46,34 | 0,35% | 37.063,00 |
| 03.04.2024 | 45,54 | 46,22 | 45,34 | 46,18 | 0,79% | 29.933,00 |
| 02.04.2024 | 45,82 | 46,64 | 45,60 | 45,82 | -0,17% | 56.307,00 |
| 28.03.2024 | 46,04 | 46,04 | 45,42 | 45,90 | -0,52% | 23.863,00 |
| 27.03.2024 | 45,60 | 46,16 | 45,24 | 46,14 | 1,23% | 40.835,00 |
| 26.03.2024 | 46,00 | 46,20 | 45,46 | 45,58 | -1,17% | 40.748,00 |
| 25.03.2024 | 45,60 | 46,60 | 45,60 | 46,12 | 0,79% | 121.704,00 |
| 22.03.2024 | 45,30 | 45,84 | 44,98 | 45,76 | 0,88% | 79.659,00 |
| 21.03.2024 | 44,48 | 45,38 | 44,14 | 45,36 | 3,56% | 59.954,00 |
| 20.03.2024 | 43,02 | 43,80 | 43,02 | 43,80 | 1,53% | 16.539,00 |
| 19.03.2024 | 42,42 | 43,22 | 42,36 | 43,14 | 1,99% | 17.736,00 |
| 18.03.2024 | 42,66 | 42,98 | 42,08 | 42,30 | -0,84% | 50.953,00 |
| 15.03.2024 | 43,14 | 43,66 | 42,60 | 42,66 | -1,34% | 86.121,00 |
| 14.03.2024 | 43,00 | 43,34 | 42,96 | 43,24 | 0,70% | 38.739,00 |
| 13.03.2024 | 43,40 | 43,40 | 42,14 | 42,94 | -1,42% | 60.681,00 |
| 12.03.2024 | 40,80 | 44,20 | 40,12 | 43,56 | 6,09% | 262.417,00 |
| 11.03.2024 | 40,84 | 41,48 | 40,84 | 41,06 | -0,10% | 60.309,00 |
| 08.03.2024 | 41,24 | 41,52 | 41,04 | 41,10 | -0,19% | 39.138,00 |
| 07.03.2024 | 40,70 | 41,38 | 40,70 | 41,18 | 0,73% | 44.065,00 |
| 06.03.2024 | 40,28 | 40,90 | 40,26 | 40,88 | 1,64% | 72.326,00 |
| 05.03.2024 | 39,82 | 40,36 | 39,82 | 40,22 | 0,35% | 59.992,00 |
| 04.03.2024 | 40,26 | 40,48 | 39,64 | 40,08 | -0,64% | 38.427,00 |
| 01.03.2024 | 39,58 | 40,40 | 39,58 | 40,34 | 2,18% | 30.610,00 |
| 29.02.2024 | 39,92 | 40,18 | 39,18 | 39,48 | -1,25% | 42.676,00 |
| 28.02.2024 | 39,90 | 40,00 | 39,68 | 39,98 | -0,20% | 25.484,00 |
| 27.02.2024 | 40,58 | 40,96 | 39,82 | 40,06 | -2,05% | 41.466,00 |
| 26.02.2024 | 41,48 | 41,48 | 40,78 | 40,90 | -1,06% | 44.151,00 |
| 23.02.2024 | 41,02 | 41,58 | 40,94 | 41,34 | 0,19% | 54.588,00 |
| 22.02.2024 | 41,54 | 41,98 | 41,10 | 41,26 | -0,05% | 32.793,00 |
| 21.02.2024 | 40,98 | 41,40 | 40,88 | 41,28 | 0,24% | 27.260,00 |
| 20.02.2024 | 41,22 | 41,50 | 41,10 | 41,18 | -0,58% | 35.202,00 |
| 19.02.2024 | 41,60 | 41,60 | 40,94 | 41,42 | -0,38% | 24.270,00 |
| 16.02.2024 | 41,20 | 41,60 | 41,00 | 41,58 | 1,22% | 27.339,00 |
| 15.02.2024 | 41,00 | 41,30 | 40,98 | 41,08 | 0,83% | 37.216,00 |
| 14.02.2024 | 40,00 | 40,80 | 39,96 | 40,74 | 2,26% | 26.147,00 |
| 13.02.2024 | 40,26 | 40,26 | 39,16 | 39,84 | -0,40% | 50.864,00 |
| 12.02.2024 | 39,70 | 40,24 | 39,70 | 40,00 | 0,86% | 26.291,00 |
| 09.02.2024 | 39,58 | 40,14 | 39,58 | 39,66 | -0,20% | 42.128,00 |
| 08.02.2024 | 39,66 | 39,96 | 39,48 | 39,74 | 0,25% | 26.363,00 |
| 07.02.2024 | 39,56 | 39,88 | 39,50 | 39,64 | -0,15% | 41.839,00 |
| 06.02.2024 | 39,90 | 40,02 | 39,50 | 39,70 | -0,45% | 58.728,00 |
| 05.02.2024 | 40,36 | 40,58 | 39,86 | 39,88 | -1,29% | 37.150,00 |
| 02.02.2024 | 40,80 | 41,00 | 40,40 | 40,40 | -0,69% | 36.817,00 |
| 01.02.2024 | 40,74 | 40,96 | 40,60 | 40,68 | -0,15% | 33.281,00 |
| 31.01.2024 | 41,28 | 41,52 | 40,70 | 40,74 | -1,36% | 48.541,00 |
| 30.01.2024 | 41,40 | 41,64 | 40,90 | 41,30 | -0,15% | 38.967,00 |
| 29.01.2024 | 41,56 | 41,60 | 41,00 | 41,36 | -0,48% | 46.889,00 |
| 26.01.2024 | 41,34 | 41,74 | 41,34 | 41,56 | 1,17% | 44.003,00 |
| 25.01.2024 | 40,80 | 41,14 | 40,72 | 41,08 | 0,54% | 49.185,00 |
| 24.01.2024 | 40,52 | 40,86 | 40,44 | 40,86 | 0,00% | 39.854,00 |
| 23.01.2024 | 40,68 | 41,10 | 40,06 | 40,86 | 1,09% | 34.046,00 |
| 22.01.2024 | 40,96 | 41,36 | 40,38 | 40,42 | -1,17% | 59.146,00 |
| 19.01.2024 | 41,16 | 41,16 | 40,70 | 40,90 | 0,20% | 80.139,00 |
| 18.01.2024 | 40,66 | 40,82 | 40,40 | 40,82 | 0,99% | 31.425,00 |
| 17.01.2024 | 40,44 | 40,58 | 39,98 | 40,42 | -0,05% | 41.786,00 |
| 16.01.2024 | 40,72 | 40,72 | 40,16 | 40,44 | -0,88% | 24.496,00 |
| 15.01.2024 | 40,76 | 40,86 | 40,44 | 40,80 | 0,39% | 27.735,00 |
| 12.01.2024 | 40,38 | 40,88 | 40,38 | 40,64 | 1,60% | 49.909,00 |
| 11.01.2024 | 39,70 | 40,20 | 39,68 | 40,00 | 0,96% | 56.090,00 |
| 10.01.2024 | 39,02 | 39,70 | 39,02 | 39,62 | 0,87% | 20.942,00 |
| 09.01.2024 | 38,60 | 39,40 | 38,44 | 39,28 | 1,60% | 57.835,00 |
| 08.01.2024 | 38,50 | 38,72 | 38,10 | 38,66 | 0,05% | 28.856,00 |
| 05.01.2024 | 39,20 | 39,24 | 38,32 | 38,64 | -2,03% | 40.932,00 |
| 04.01.2024 | 39,66 | 39,84 | 39,16 | 39,44 | -0,20% | 27.539,00 |
| 03.01.2024 | 40,40 | 40,50 | 39,48 | 39,52 | -2,18% | 26.243,00 |
| 02.01.2024 | 40,38 | 40,56 | 40,08 | 40,40 | 0,25% | 51.234,00 |
| 29.12.2023 | 40,48 | 40,54 | 40,30 | 40,30 | -0,25% | 26.605,00 |
| 28.12.2023 | 40,54 | 40,66 | 40,20 | 40,40 | -0,44% | 24.694,00 |
| 27.12.2023 | 40,26 | 40,62 | 40,26 | 40,58 | 0,90% | 26.033,00 |
| 22.12.2023 | 40,24 | 40,30 | 39,94 | 40,22 | -0,40% | 32.427,00 |
| 21.12.2023 | 40,04 | 40,78 | 39,98 | 40,38 | 0,25% | 70.464,00 |
| 20.12.2023 | 40,30 | 40,40 | 39,54 | 40,28 | 0,50% | 53.359,00 |
| 19.12.2023 | 39,86 | 40,32 | 39,80 | 40,08 | 0,65% | 49.581,00 |
| 18.12.2023 | 39,50 | 40,02 | 39,50 | 39,82 | -0,10% | 34.246,00 |
| 15.12.2023 | 39,58 | 39,86 | 39,26 | 39,86 | 0,55% | 83.529,00 |
| 14.12.2023 | 39,62 | 40,20 | 39,60 | 39,64 | 0,51% | 50.551,00 |
| 13.12.2023 | 39,30 | 39,98 | 39,22 | 39,44 | -0,15% | 22.975,00 |
| 12.12.2023 | 39,60 | 39,98 | 39,28 | 39,50 | -0,75% | 48.889,00 |
| 11.12.2023 | 39,24 | 39,90 | 39,24 | 39,80 | 0,61% | 32.135,00 |
| 08.12.2023 | 39,24 | 39,76 | 39,18 | 39,56 | 1,12% | 49.748,00 |