43,400€
0,32%
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 | 43,38 | 43,96 | 42,84 | 43,44 | 0,28% | 12.650,00 |
| 02.05.2024 | 43,84 | 43,89 | 42,76 | 43,32 | -1,01% | 9.523,00 |
| 30.04.2024 | 43,01 | 43,94 | 41,04 | 43,76 | 1,44% | 4.232,00 |
| 29.04.2024 | 44,16 | 44,24 | 42,58 | 43,14 | -2,22% | 2.300,00 |
| 26.04.2024 | 44,11 | 44,44 | 43,95 | 44,12 | 0,46% | 900,00 |
| 25.04.2024 | 43,98 | 44,22 | 43,46 | 43,92 | -0,32% | 250,00 |
| 24.04.2024 | 44,19 | 44,52 | 43,94 | 44,06 | 0,02% | 14.530,00 |
| 23.04.2024 | 44,42 | 44,46 | 43,47 | 44,05 | -0,61% | 8.100,00 |
| 22.04.2024 | 44,49 | 44,56 | 44,14 | 44,32 | 0,11% | 11.439,00 |
| 19.04.2024 | 44,06 | 44,54 | 43,90 | 44,27 | -0,11% | 13.864,00 |
| 18.04.2024 | 44,87 | 45,09 | 44,29 | 44,32 | -1,16% | 5.010,00 |
| 17.04.2024 | 44,74 | 45,00 | 44,56 | 44,84 | 0,29% | 5.900,00 |
| 16.04.2024 | 45,18 | 45,21 | 44,50 | 44,71 | -1,26% | 4.390,00 |
| 15.04.2024 | 45,86 | 45,86 | 45,26 | 45,28 | -1,54% | 13.360,00 |
| 12.04.2024 | 46,13 | 46,66 | 45,94 | 45,99 | -0,11% | - |
| 11.04.2024 | 46,24 | 46,58 | 45,33 | 46,04 | -0,37% | 10.944,00 |
| 10.04.2024 | 46,27 | 46,58 | 45,40 | 46,21 | -0,15% | 4.700,00 |
| 09.04.2024 | 46,20 | 46,34 | 45,90 | 46,28 | 0,06% | 3.885,00 |
| 08.04.2024 | 46,68 | 47,12 | 46,09 | 46,25 | -1,22% | 5.280,00 |
| 05.04.2024 | 45,96 | 46,88 | 45,65 | 46,82 | 1,63% | 5.060,00 |
| 04.04.2024 | 46,14 | 46,45 | 45,88 | 46,07 | -0,13% | 4.734,00 |
| 03.04.2024 | 45,73 | 46,24 | 45,38 | 46,13 | 1,07% | 5.270,00 |
| 02.04.2024 | 45,84 | 46,70 | 45,62 | 45,64 | -0,63% | 1.970,00 |
| 28.03.2024 | 46,13 | 46,13 | 45,40 | 45,93 | -0,43% | 2.681,00 |
| 27.03.2024 | 45,34 | 46,22 | 45,21 | 46,13 | 1,83% | 6.020,00 |
| 26.03.2024 | 45,69 | 46,20 | 45,28 | 45,30 | -1,09% | 15.310,00 |
| 25.03.2024 | 45,78 | 46,60 | 45,30 | 45,80 | -0,15% | 9.950,00 |
| 22.03.2024 | 45,20 | 45,88 | 45,06 | 45,87 | 1,28% | 3.500,00 |
| 21.03.2024 | 43,87 | 45,40 | 43,84 | 45,29 | 2,98% | 15.578,00 |
| 20.03.2024 | 43,22 | 44,05 | 43,11 | 43,98 | 1,88% | 672,00 |
| 19.03.2024 | 42,34 | 43,22 | 42,26 | 43,17 | 1,91% | 15.310,00 |
| 18.03.2024 | 42,67 | 42,96 | 42,12 | 42,36 | -0,91% | 19.110,00 |
| 15.03.2024 | 43,10 | 43,70 | 42,62 | 42,75 | -0,81% | 8.777,00 |
| 14.03.2024 | 42,94 | 43,34 | 42,91 | 43,10 | 0,37% | 3.680,00 |
| 13.03.2024 | 43,37 | 43,37 | 42,10 | 42,94 | -0,85% | 4.865,00 |
| 12.03.2024 | 40,25 | 44,16 | 40,12 | 43,31 | 4,34% | 16.515,00 |
| 11.03.2024 | 40,88 | 41,56 | 40,70 | 41,51 | 1,52% | 3.240,00 |
| 08.03.2024 | 41,01 | 41,56 | 40,86 | 40,89 | -0,46% | 3.450,00 |
| 07.03.2024 | 40,78 | 41,40 | 40,68 | 41,08 | 0,66% | 10.650,00 |
| 06.03.2024 | 40,23 | 40,91 | 40,18 | 40,81 | 1,64% | 2.280,00 |
| 05.03.2024 | 39,99 | 40,38 | 39,79 | 40,15 | 0,22% | 2.255,00 |
| 04.03.2024 | 40,45 | 40,45 | 39,66 | 40,06 | -0,79% | 6.296,00 |
| 01.03.2024 | 39,54 | 40,41 | 39,47 | 40,38 | 2,36% | 10.200,00 |
| 29.02.2024 | 39,99 | 40,24 | 39,18 | 39,45 | -1,30% | - |
| 28.02.2024 | 40,06 | 40,15 | 39,68 | 39,97 | -0,27% | - |
| 27.02.2024 | 40,87 | 41,03 | 39,94 | 40,08 | -1,98% | 13.089,00 |
| 26.02.2024 | 41,23 | 41,48 | 40,76 | 40,89 | -1,04% | 19.340,00 |
| 23.02.2024 | 41,27 | 41,56 | 40,70 | 41,32 | 0,05% | 11.899,00 |
| 22.02.2024 | 41,41 | 41,94 | 41,12 | 41,30 | 0,00% | 17.764,00 |
| 21.02.2024 | 41,20 | 41,40 | 40,90 | 41,30 | 0,24% | 11.480,00 |
| 20.02.2024 | 41,37 | 41,54 | 41,10 | 41,20 | -0,36% | - |
| 19.02.2024 | 41,23 | 41,66 | 40,94 | 41,35 | 0,12% | 9.918,00 |
| 16.02.2024 | 40,96 | 41,62 | 40,90 | 41,30 | 0,83% | 11.582,00 |
| 15.02.2024 | 40,84 | 41,28 | 40,81 | 40,96 | 0,15% | 3.344,00 |
| 14.02.2024 | 39,81 | 40,90 | 39,80 | 40,90 | 2,82% | 17.682,00 |
| 13.02.2024 | 39,91 | 40,21 | 39,12 | 39,78 | -0,35% | 6.210,00 |
| 12.02.2024 | 39,71 | 40,22 | 39,67 | 39,92 | 0,43% | 3.960,00 |
| 09.02.2024 | 39,86 | 40,12 | 39,64 | 39,75 | -0,33% | 4.750,00 |
| 08.02.2024 | 39,66 | 39,98 | 39,47 | 39,88 | 0,43% | - |
| 07.02.2024 | 39,74 | 39,92 | 39,50 | 39,71 | -0,03% | - |
| 06.02.2024 | 40,09 | 40,28 | 39,50 | 39,72 | -0,90% | 1.056,00 |
| 05.02.2024 | 40,32 | 40,58 | 39,84 | 40,08 | -0,67% | 13.100,00 |
| 02.02.2024 | 40,98 | 41,04 | 40,28 | 40,35 | -1,32% | 2.430,00 |
| 01.02.2024 | 40,64 | 40,98 | 40,60 | 40,89 | 0,62% | 9.165,00 |
| 31.01.2024 | 41,44 | 41,54 | 40,61 | 40,64 | -2,03% | 1.080,00 |
| 30.01.2024 | 41,41 | 41,66 | 40,91 | 41,48 | 0,00% | - |
| 29.01.2024 | 41,44 | 41,68 | 41,01 | 41,48 | -0,19% | 17.270,00 |
| 26.01.2024 | 40,93 | 41,72 | 40,92 | 41,56 | 1,27% | 11.935,00 |
| 25.01.2024 | 40,87 | 41,19 | 40,72 | 41,04 | 0,37% | 3.300,00 |
| 24.01.2024 | 40,98 | 41,06 | 40,44 | 40,89 | 0,07% | - |
| 23.01.2024 | 40,45 | 41,12 | 40,06 | 40,86 | 1,44% | - |
| 22.01.2024 | 40,52 | 41,38 | 40,25 | 40,28 | -1,97% | 4.675,00 |
| 19.01.2024 | 40,81 | 41,14 | 40,68 | 41,09 | 0,56% | - |
| 18.01.2024 | 40,38 | 40,86 | 40,36 | 40,86 | 1,29% | 6.350,00 |
| 17.01.2024 | 40,16 | 40,58 | 39,77 | 40,34 | 0,42% | 292,00 |
| 16.01.2024 | 40,67 | 40,80 | 40,14 | 40,17 | -1,52% | 442,00 |
| 15.01.2024 | 40,65 | 40,88 | 40,44 | 40,79 | 0,15% | 8.567,00 |
| 12.01.2024 | 40,15 | 40,90 | 40,10 | 40,73 | 1,42% | 11.667,00 |
| 11.01.2024 | 39,73 | 40,24 | 39,66 | 40,16 | 1,49% | 2.638,00 |
| 10.01.2024 | 39,24 | 39,68 | 39,10 | 39,57 | 0,69% | 4.900,00 |
| 09.01.2024 | 38,76 | 39,40 | 38,44 | 39,30 | 1,55% | - |
| 08.01.2024 | 38,46 | 38,74 | 38,06 | 38,70 | 0,57% | 16.585,00 |
| 05.01.2024 | 39,33 | 39,41 | 38,27 | 38,48 | -2,14% | 1.256,00 |
| 04.01.2024 | 39,49 | 39,80 | 39,16 | 39,32 | -0,35% | 2.218,00 |
| 03.01.2024 | 40,44 | 40,58 | 39,46 | 39,46 | -2,42% | 23.000,00 |
| 02.01.2024 | 40,41 | 40,62 | 40,08 | 40,44 | -0,02% | 14.050,00 |
| 29.12.2023 | 40,35 | 40,56 | 40,32 | 40,45 | 0,17% | 2.400,00 |
| 28.12.2023 | 40,69 | 40,69 | 40,24 | 40,38 | -0,32% | 6.800,00 |
| 27.12.2023 | 40,21 | 40,64 | 40,18 | 40,51 | 0,82% | 2.400,00 |
| 22.12.2023 | 40,30 | 40,36 | 39,92 | 40,18 | -0,50% | 3.470,00 |
| 21.12.2023 | 39,98 | 40,78 | 39,96 | 40,38 | 1,00% | 10.886,00 |
| 20.12.2023 | 40,12 | 40,40 | 39,54 | 39,98 | -0,30% | 10.769,00 |
| 19.12.2023 | 39,74 | 40,36 | 39,71 | 40,10 | 0,96% | 18.080,00 |
| 18.12.2023 | 39,74 | 40,04 | 39,50 | 39,72 | 0,00% | 2.115,00 |
| 15.12.2023 | 39,56 | 39,90 | 39,24 | 39,72 | 0,46% | - |
| 14.12.2023 | 39,80 | 40,22 | 39,53 | 39,54 | -0,05% | 10.320,00 |
| 13.12.2023 | 39,36 | 39,77 | 39,24 | 39,56 | 0,30% | 3.455,00 |
| 12.12.2023 | 39,72 | 39,98 | 39,28 | 39,44 | -0,78% | 2.513,00 |
| 11.12.2023 | 39,74 | 39,90 | 39,32 | 39,75 | 0,25% | 4.075,00 |
| 08.12.2023 | 39,26 | 39,82 | 39,16 | 39,65 | 1,04% | 9.244,00 |