33,450€
0,83%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 33,18 | 33,50 | 33,08 | 33,45 | 0,83% | - |
| 16.05.2024 | 33,68 | 33,75 | 33,13 | 33,18 | -1,48% | - |
| 15.05.2024 | 33,63 | 33,70 | 33,28 | 33,68 | 0,15% | 177,00 |
| 14.05.2024 | 32,93 | 33,70 | 32,85 | 33,63 | 2,13% | - |
| 13.05.2024 | 33,23 | 33,23 | 32,20 | 32,93 | -0,90% | - |
| 10.05.2024 | 33,48 | 33,53 | 33,08 | 33,23 | -0,75% | 15,00 |
| 09.05.2024 | 33,03 | 34,13 | 32,88 | 33,48 | -2,05% | 1.075,00 |
| 08.05.2024 | 34,33 | 34,40 | 33,80 | 34,18 | -0,58% | 2,00 |
| 07.05.2024 | 34,03 | 34,38 | 33,83 | 34,38 | 1,03% | 147,00 |
| 06.05.2024 | 33,83 | 34,30 | 33,80 | 34,03 | 0,59% | 175,00 |
| 03.05.2024 | 34,05 | 34,53 | 33,73 | 33,83 | -0,66% | 70,00 |
| 02.05.2024 | 34,48 | 34,70 | 33,68 | 34,05 | -1,09% | 160,00 |
| 30.04.2024 | 34,55 | 34,75 | 32,55 | 34,43 | -0,36% | 1.908,00 |
| 29.04.2024 | 35,18 | 35,25 | 34,00 | 34,55 | -1,78% | 290,00 |
| 26.04.2024 | 34,78 | 35,25 | 34,75 | 35,18 | 0,86% | 80,00 |
| 25.04.2024 | 35,23 | 35,35 | 34,73 | 34,88 | -0,71% | 50,00 |
| 24.04.2024 | 35,43 | 36,03 | 35,13 | 35,13 | -0,85% | 1.400,00 |
| 23.04.2024 | 35,58 | 35,65 | 35,13 | 35,43 | -0,42% | - |
| 22.04.2024 | 35,73 | 35,83 | 35,43 | 35,58 | 0,14% | 231,00 |
| 19.04.2024 | 35,60 | 35,80 | 35,15 | 35,53 | -0,21% | 128,00 |
| 18.04.2024 | 35,70 | 35,88 | 35,48 | 35,60 | -0,28% | 220,00 |
| 17.04.2024 | 35,58 | 35,90 | 35,35 | 35,70 | 0,21% | 23,00 |
| 16.04.2024 | 35,68 | 35,90 | 35,40 | 35,63 | 0,00% | 100,00 |
| 15.04.2024 | 36,75 | 36,90 | 35,30 | 35,63 | -2,93% | 150,00 |
| 12.04.2024 | 36,58 | 37,03 | 36,58 | 36,70 | 0,34% | 2.075,00 |
| 11.04.2024 | 36,98 | 37,10 | 36,48 | 36,58 | -1,08% | 130,00 |
| 10.04.2024 | 36,98 | 37,13 | 36,73 | 36,98 | 0,00% | 20,00 |
| 09.04.2024 | 36,93 | 37,28 | 36,80 | 36,98 | 0,14% | 30,00 |
| 08.04.2024 | 37,33 | 37,55 | 36,93 | 36,93 | -1,07% | - |
| 05.04.2024 | 36,88 | 37,53 | 36,80 | 37,33 | 0,74% | 300,00 |
| 04.04.2024 | 36,60 | 37,40 | 36,60 | 37,05 | 0,54% | 2.671,00 |
| 03.04.2024 | 36,55 | 37,05 | 36,35 | 36,85 | 0,96% | 4.275,00 |
| 02.04.2024 | 35,90 | 36,85 | 35,80 | 36,50 | 1,67% | 3.582,00 |
| 28.03.2024 | 36,90 | 36,90 | 35,90 | 35,90 | -1,78% | 3.496,00 |
| 27.03.2024 | 35,85 | 36,60 | 35,85 | 36,55 | 2,38% | 2.874,00 |
| 26.03.2024 | 36,25 | 36,40 | 35,60 | 35,70 | -1,38% | 4.528,00 |
| 25.03.2024 | 36,00 | 36,55 | 36,00 | 36,20 | 0,56% | 3.238,00 |
| 22.03.2024 | 35,90 | 36,45 | 35,85 | 36,00 | -0,83% | 5.372,00 |
| 21.03.2024 | 35,10 | 36,30 | 35,10 | 36,30 | 4,01% | 3.455,00 |
| 20.03.2024 | 34,70 | 35,05 | 34,40 | 34,90 | 0,58% | 1.845,00 |
| 19.03.2024 | 34,00 | 34,85 | 34,00 | 34,70 | 2,51% | 1.605,00 |
| 18.03.2024 | 34,00 | 34,20 | 33,75 | 33,85 | -1,02% | 1.811,00 |
| 15.03.2024 | 34,75 | 35,00 | 33,80 | 34,20 | -1,72% | 2.952,00 |
| 14.03.2024 | 34,45 | 34,80 | 34,05 | 34,80 | 1,61% | 2.736,00 |
| 13.03.2024 | 34,25 | 34,55 | 33,75 | 34,25 | -0,15% | 5.093,00 |
| 12.03.2024 | 32,85 | 34,75 | 32,35 | 34,30 | 5,21% | 9.428,00 |
| 11.03.2024 | 32,05 | 32,70 | 32,05 | 32,60 | 0,31% | 1.600,00 |
| 08.03.2024 | 32,95 | 32,95 | 32,40 | 32,50 | -0,91% | 1.437,00 |
| 07.03.2024 | 32,90 | 33,15 | 32,75 | 32,80 | 0,31% | 3.526,00 |
| 06.03.2024 | 32,85 | 32,90 | 32,65 | 32,70 | 0,93% | 448,00 |
| 05.03.2024 | 32,80 | 32,90 | 32,05 | 32,40 | -1,52% | 1.852,00 |
| 04.03.2024 | 33,10 | 33,30 | 32,70 | 32,90 | 0,15% | 1.522,00 |
| 01.03.2024 | 32,30 | 33,10 | 32,30 | 32,85 | 1,70% | 2.410,00 |
| 29.02.2024 | 32,80 | 32,80 | 32,30 | 32,30 | 0,16% | 1.576,00 |
| 28.02.2024 | 32,35 | 32,40 | 32,15 | 32,25 | -0,46% | 1.143,00 |
| 27.02.2024 | 33,10 | 33,10 | 32,10 | 32,40 | -2,56% | 2.786,00 |
| 26.02.2024 | 33,15 | 33,35 | 33,05 | 33,25 | 0,15% | 2.409,00 |
| 23.02.2024 | 33,15 | 33,40 | 33,00 | 33,20 | 0,30% | 1.060,00 |
| 22.02.2024 | 33,50 | 33,50 | 33,10 | 33,10 | -1,05% | 3.246,00 |
| 21.02.2024 | 33,25 | 33,45 | 32,80 | 33,45 | 1,52% | 1.731,00 |
| 20.02.2024 | 33,15 | 33,25 | 32,65 | 32,95 | -0,45% | 9.710,00 |
| 19.02.2024 | 33,70 | 33,85 | 33,10 | 33,10 | -2,22% | 909,00 |
| 16.02.2024 | 33,25 | 33,85 | 33,25 | 33,85 | 2,11% | 2.761,00 |
| 15.02.2024 | 33,05 | 33,45 | 33,05 | 33,15 | 0,00% | 3.468,00 |
| 14.02.2024 | 32,15 | 33,15 | 32,15 | 33,15 | 3,11% | 2.132,00 |
| 13.02.2024 | 32,20 | 32,40 | 32,15 | 32,15 | -0,46% | 1.247,00 |
| 12.02.2024 | 32,15 | 32,60 | 32,15 | 32,30 | 0,31% | 925,00 |
| 09.02.2024 | 32,20 | 32,55 | 31,90 | 32,20 | -0,77% | 2.063,00 |
| 08.02.2024 | 32,60 | 32,60 | 32,20 | 32,45 | 0,93% | 1.273,00 |
| 07.02.2024 | 32,50 | 32,60 | 32,15 | 32,15 | -1,08% | 2.619,00 |
| 06.02.2024 | 32,40 | 32,50 | 32,25 | 32,50 | 0,31% | 1.499,00 |
| 05.02.2024 | 33,10 | 33,10 | 31,20 | 32,40 | -1,67% | 3.481,00 |
| 02.02.2024 | 33,10 | 33,35 | 32,95 | 32,95 | -0,45% | 3.305,00 |
| 01.02.2024 | 33,10 | 33,15 | 32,90 | 33,10 | 0,61% | 1.271,00 |
| 31.01.2024 | 33,05 | 33,30 | 32,90 | 32,90 | -1,05% | 1.925,00 |
| 30.01.2024 | 33,35 | 33,35 | 32,90 | 33,25 | -0,15% | 2.492,00 |
| 29.01.2024 | 33,15 | 33,30 | 32,95 | 33,30 | 1,06% | 1.077,00 |
| 26.01.2024 | 32,70 | 33,25 | 32,70 | 32,95 | 0,76% | 1.904,00 |
| 25.01.2024 | 32,85 | 33,05 | 32,60 | 32,70 | -0,15% | 680,00 |
| 24.01.2024 | 33,20 | 33,20 | 32,75 | 32,75 | -0,61% | 1.690,00 |
| 23.01.2024 | 32,95 | 33,10 | 32,90 | 32,95 | 0,00% | 703,00 |
| 22.01.2024 | 32,20 | 33,25 | 32,20 | 32,95 | 0,15% | 1.762,00 |
| 19.01.2024 | 33,00 | 33,20 | 32,85 | 32,90 | -0,60% | 2.485,00 |
| 18.01.2024 | 32,90 | 33,10 | 32,65 | 33,10 | 0,30% | 1.400,00 |
| 17.01.2024 | 32,40 | 33,00 | 32,25 | 33,00 | 1,07% | 1.616,00 |
| 16.01.2024 | 32,90 | 32,90 | 32,65 | 32,65 | -1,06% | 3.955,00 |
| 15.01.2024 | 33,10 | 33,10 | 32,75 | 33,00 | -0,15% | 1.022,00 |
| 12.01.2024 | 32,90 | 33,15 | 32,80 | 33,05 | 1,23% | 3.822,00 |
| 11.01.2024 | 32,70 | 32,90 | 32,55 | 32,65 | 0,46% | 4.119,00 |
| 10.01.2024 | 32,75 | 32,75 | 32,45 | 32,50 | -0,31% | 1.210,00 |
| 09.01.2024 | 32,15 | 32,70 | 31,85 | 32,60 | 1,24% | 2.536,00 |
| 08.01.2024 | 32,00 | 32,20 | 31,60 | 32,20 | 1,26% | 2.545,00 |
| 05.01.2024 | 32,40 | 32,40 | 31,80 | 31,80 | -2,30% | 4.587,00 |
| 04.01.2024 | 32,15 | 32,55 | 32,15 | 32,55 | 1,40% | 3.438,00 |
| 03.01.2024 | 32,85 | 32,85 | 32,10 | 32,10 | -2,28% | 2.207,00 |
| 02.01.2024 | 32,50 | 32,85 | 32,35 | 32,85 | 0,92% | 3.771,00 |
| 29.12.2023 | 32,90 | 32,95 | 32,50 | 32,55 | -0,91% | 919,00 |
| 28.12.2023 | 32,55 | 32,85 | 32,45 | 32,85 | 1,55% | 2.274,00 |
| 27.12.2023 | 32,95 | 32,95 | 32,35 | 32,35 | -1,07% | 839,00 |
| 22.12.2023 | 32,60 | 32,85 | 32,55 | 32,70 | 0,00% | 1.629,00 |