43,430€
0,28%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 43,36 | 43,96 | 42,83 | 43,43 | 0,28% | 2.766,00 |
| 02.05.2024 | 43,88 | 43,92 | 42,77 | 43,31 | -1,05% | 3.103,00 |
| 30.04.2024 | 43,14 | 43,94 | 41,04 | 43,77 | 1,55% | 13.845,00 |
| 29.04.2024 | 44,12 | 44,18 | 42,57 | 43,10 | -2,16% | 6.233,00 |
| 26.04.2024 | 44,04 | 44,43 | 43,94 | 44,05 | 0,36% | 3.995,00 |
| 25.04.2024 | 43,98 | 44,20 | 43,46 | 43,89 | -0,41% | 2.683,00 |
| 24.04.2024 | 44,14 | 44,51 | 43,93 | 44,07 | 0,09% | 2.565,00 |
| 23.04.2024 | 44,26 | 44,38 | 43,50 | 44,03 | -0,59% | 6.281,00 |
| 22.04.2024 | 44,26 | 44,56 | 44,15 | 44,29 | 0,09% | 4.124,00 |
| 19.04.2024 | 44,06 | 44,54 | 43,84 | 44,25 | -0,20% | 3.683,00 |
| 18.04.2024 | 44,96 | 45,14 | 44,28 | 44,34 | -1,09% | 2.186,00 |
| 17.04.2024 | 44,74 | 45,01 | 44,50 | 44,83 | 0,18% | 4.679,00 |
| 16.04.2024 | 45,18 | 45,21 | 44,46 | 44,75 | -1,24% | 28.002,00 |
| 15.04.2024 | 45,80 | 45,84 | 45,26 | 45,31 | -1,44% | 4.259,00 |
| 12.04.2024 | 46,10 | 46,65 | 45,92 | 45,97 | -0,22% | 2.618,00 |
| 11.04.2024 | 46,10 | 46,58 | 45,71 | 46,07 | -0,35% | 5.029,00 |
| 10.04.2024 | 46,30 | 46,51 | 45,51 | 46,23 | -0,04% | 2.999,00 |
| 09.04.2024 | 46,22 | 46,34 | 45,90 | 46,25 | 0,00% | 7.569,00 |
| 08.04.2024 | 46,77 | 47,05 | 46,09 | 46,25 | -1,20% | 7.005,00 |
| 05.04.2024 | 45,90 | 46,88 | 45,65 | 46,81 | 1,56% | 3.193,00 |
| 04.04.2024 | 46,10 | 46,48 | 45,86 | 46,09 | 0,00% | 5.076,00 |
| 03.04.2024 | 45,66 | 46,24 | 45,32 | 46,09 | 0,79% | 8.044,00 |
| 02.04.2024 | 45,84 | 46,68 | 45,58 | 45,73 | -0,44% | 6.003,00 |
| 28.03.2024 | 45,88 | 46,12 | 45,39 | 45,93 | -0,22% | 3.544,00 |
| 27.03.2024 | 45,28 | 46,17 | 45,16 | 46,03 | 1,77% | 5.541,00 |
| 26.03.2024 | 45,69 | 46,19 | 45,14 | 45,23 | -1,24% | 11.382,00 |
| 25.03.2024 | 45,64 | 46,59 | 45,10 | 45,80 | -0,07% | 12.437,00 |
| 22.03.2024 | 45,10 | 45,88 | 44,94 | 45,83 | 1,35% | 13.839,00 |
| 21.03.2024 | 43,90 | 45,37 | 43,82 | 45,22 | 2,89% | 17.948,00 |
| 20.03.2024 | 43,06 | 44,03 | 43,06 | 43,95 | 1,85% | 5.023,00 |
| 19.03.2024 | 42,34 | 43,24 | 42,34 | 43,15 | 1,84% | 3.254,00 |
| 18.03.2024 | 42,20 | 42,96 | 42,11 | 42,37 | -0,84% | 8.802,00 |
| 15.03.2024 | 43,06 | 43,72 | 42,58 | 42,73 | -0,88% | 6.417,00 |
| 14.03.2024 | 42,90 | 43,34 | 42,90 | 43,11 | 0,47% | 5.138,00 |
| 13.03.2024 | 43,24 | 43,40 | 42,09 | 42,91 | -0,79% | 12.405,00 |
| 12.03.2024 | 40,65 | 44,16 | 40,04 | 43,25 | 4,34% | 37.008,00 |
| 11.03.2024 | 40,70 | 41,56 | 40,70 | 41,45 | 1,49% | 7.581,00 |
| 08.03.2024 | 40,94 | 41,56 | 40,84 | 40,84 | -0,24% | 3.897,00 |
| 07.03.2024 | 40,78 | 41,40 | 40,50 | 40,94 | 0,22% | 9.165,00 |
| 06.03.2024 | 40,20 | 40,92 | 40,16 | 40,85 | 1,79% | 4.000,00 |
| 05.03.2024 | 39,96 | 40,37 | 39,88 | 40,13 | 0,17% | 1.392,00 |
| 04.03.2024 | 40,28 | 40,43 | 39,65 | 40,06 | -0,72% | 6.831,00 |
| 01.03.2024 | 39,54 | 40,46 | 39,46 | 40,35 | 2,28% | 6.489,00 |
| 29.02.2024 | 39,96 | 40,23 | 39,19 | 39,45 | -1,30% | 3.095,00 |
| 28.02.2024 | 39,98 | 40,10 | 39,54 | 39,97 | -0,20% | 6.254,00 |
| 27.02.2024 | 40,98 | 41,21 | 39,93 | 40,05 | -1,96% | 4.293,00 |
| 26.02.2024 | 41,00 | 41,47 | 40,60 | 40,85 | -1,16% | 4.472,00 |
| 23.02.2024 | 41,28 | 41,56 | 40,60 | 41,33 | 0,05% | 12.547,00 |
| 22.02.2024 | 41,40 | 41,94 | 41,12 | 41,31 | 0,05% | 5.397,00 |
| 21.02.2024 | 41,22 | 41,36 | 40,90 | 41,29 | 0,29% | 2.246,00 |
| 20.02.2024 | 41,30 | 41,50 | 41,04 | 41,17 | -0,46% | 11.155,00 |
| 19.02.2024 | 41,16 | 41,66 | 40,92 | 41,36 | 0,32% | 9.438,00 |
| 16.02.2024 | 40,90 | 41,59 | 40,86 | 41,23 | 0,78% | 3.265,00 |
| 15.02.2024 | 40,84 | 41,28 | 40,74 | 40,91 | 0,02% | 7.043,00 |
| 14.02.2024 | 39,74 | 40,96 | 39,74 | 40,90 | 2,84% | 6.588,00 |
| 13.02.2024 | 39,80 | 40,01 | 39,13 | 39,77 | -0,35% | 2.682,00 |
| 12.02.2024 | 39,73 | 40,25 | 39,72 | 39,91 | 0,35% | 6.474,00 |
| 09.02.2024 | 39,86 | 40,13 | 39,60 | 39,77 | -0,25% | 10.826,00 |
| 08.02.2024 | 39,76 | 39,97 | 39,47 | 39,87 | 0,45% | 2.686,00 |
| 07.02.2024 | 39,72 | 39,92 | 39,50 | 39,69 | 0,00% | 3.194,00 |
| 06.02.2024 | 40,22 | 40,28 | 39,49 | 39,69 | -1,29% | 1.656,00 |
| 05.02.2024 | 40,40 | 40,57 | 39,83 | 40,21 | -0,45% | 7.820,00 |
| 02.02.2024 | 40,98 | 41,03 | 40,29 | 40,39 | -1,17% | 8.745,00 |
| 01.02.2024 | 40,66 | 40,97 | 40,54 | 40,87 | 0,59% | 2.145,00 |
| 31.01.2024 | 41,44 | 41,54 | 40,58 | 40,63 | -2,12% | 7.339,00 |
| 30.01.2024 | 41,47 | 41,65 | 40,92 | 41,51 | 0,02% | 2.060,00 |
| 29.01.2024 | 41,53 | 41,67 | 41,01 | 41,50 | -0,14% | 3.382,00 |
| 26.01.2024 | 40,96 | 41,73 | 40,96 | 41,56 | 1,29% | 10.486,00 |
| 25.01.2024 | 40,88 | 41,15 | 40,70 | 41,03 | 0,32% | 2.562,00 |
| 24.01.2024 | 40,98 | 41,08 | 40,44 | 40,90 | 0,07% | 3.547,00 |
| 23.01.2024 | 40,65 | 41,12 | 40,06 | 40,87 | 1,54% | 3.175,00 |
| 22.01.2024 | 40,55 | 41,39 | 40,16 | 40,25 | -1,97% | 13.271,00 |
| 19.01.2024 | 40,81 | 41,14 | 40,66 | 41,06 | 0,61% | 7.873,00 |
| 18.01.2024 | 40,46 | 40,88 | 40,37 | 40,81 | 1,14% | 4.393,00 |
| 17.01.2024 | 39,89 | 40,59 | 39,79 | 40,35 | 0,70% | 4.303,00 |
| 16.01.2024 | 40,70 | 40,80 | 40,03 | 40,07 | -1,84% | 1.911,00 |
| 15.01.2024 | 40,56 | 40,88 | 40,38 | 40,82 | 0,17% | 3.471,00 |
| 12.01.2024 | 40,22 | 40,90 | 40,00 | 40,75 | 1,39% | 8.539,00 |
| 11.01.2024 | 39,68 | 40,28 | 39,64 | 40,19 | 1,67% | 5.001,00 |
| 10.01.2024 | 39,24 | 39,67 | 39,12 | 39,53 | 0,61% | 1.709,00 |
| 09.01.2024 | 38,68 | 39,42 | 38,44 | 39,29 | 1,55% | 4.561,00 |
| 08.01.2024 | 38,42 | 38,76 | 38,07 | 38,69 | 0,57% | 5.419,00 |
| 05.01.2024 | 39,26 | 39,39 | 38,28 | 38,47 | -2,19% | 5.082,00 |
| 04.01.2024 | 39,50 | 39,77 | 39,14 | 39,33 | -0,38% | 3.513,00 |
| 03.01.2024 | 40,36 | 40,58 | 39,44 | 39,48 | -2,40% | 6.732,00 |
| 02.01.2024 | 40,33 | 40,61 | 40,08 | 40,45 | -0,02% | 7.631,00 |
| 29.12.2023 | 40,40 | 40,55 | 40,32 | 40,46 | 0,27% | 764,00 |
| 28.12.2023 | 40,62 | 40,68 | 40,22 | 40,35 | -0,44% | 3.559,00 |
| 27.12.2023 | 40,21 | 40,64 | 40,14 | 40,53 | 0,85% | 5.688,00 |
| 22.12.2023 | 40,30 | 40,31 | 39,91 | 40,19 | -0,50% | 7.304,00 |
| 21.12.2023 | 39,98 | 40,77 | 39,92 | 40,39 | 1,15% | 13.637,00 |
| 20.12.2023 | 40,06 | 40,39 | 39,52 | 39,93 | -0,35% | 9.306,00 |
| 19.12.2023 | 39,66 | 40,36 | 39,66 | 40,07 | 0,81% | 8.789,00 |
| 18.12.2023 | 39,73 | 40,02 | 39,49 | 39,75 | 0,10% | 9.648,00 |
| 15.12.2023 | 39,48 | 39,91 | 39,24 | 39,71 | 0,46% | 5.621,00 |
| 14.12.2023 | 39,88 | 40,19 | 39,48 | 39,53 | 0,20% | 17.251,00 |
| 13.12.2023 | 39,36 | 39,79 | 39,28 | 39,45 | 0,15% | 3.637,00 |
| 12.12.2023 | 39,72 | 40,00 | 39,26 | 39,39 | -0,91% | 12.871,00 |
| 11.12.2023 | 39,82 | 39,89 | 39,32 | 39,75 | -0,05% | 6.814,00 |
| 08.12.2023 | 39,34 | 39,84 | 39,17 | 39,77 | 1,27% | 5.126,00 |