43,360€
-0,85%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 43,77 | 43,97 | 42,77 | 43,36 | -0,85% | 339,00 |
| 30.04.2024 | 43,15 | 43,94 | 41,08 | 43,73 | 1,34% | 123,00 |
| 29.04.2024 | 44,12 | 44,22 | 42,57 | 43,15 | -2,20% | 120,00 |
| 26.04.2024 | 43,92 | 44,44 | 43,92 | 44,12 | 0,11% | 47,00 |
| 25.04.2024 | 44,09 | 44,21 | 43,46 | 44,07 | 0,16% | 15,00 |
| 24.04.2024 | 44,02 | 44,50 | 43,93 | 44,00 | -0,09% | - |
| 23.04.2024 | 44,30 | 44,34 | 43,47 | 44,04 | -0,59% | 480,00 |
| 22.04.2024 | 44,51 | 44,56 | 44,12 | 44,30 | 0,11% | 2,00 |
| 19.04.2024 | 44,31 | 44,54 | 43,93 | 44,25 | -0,14% | 3,00 |
| 18.04.2024 | 44,84 | 45,09 | 44,27 | 44,31 | -1,18% | - |
| 17.04.2024 | 44,70 | 45,00 | 44,55 | 44,84 | 0,27% | 100,00 |
| 16.04.2024 | 45,26 | 45,26 | 44,50 | 44,72 | -1,15% | 8,00 |
| 15.04.2024 | 46,03 | 46,19 | 45,23 | 45,24 | -1,67% | 471,00 |
| 12.04.2024 | 46,09 | 46,65 | 45,94 | 46,01 | -0,17% | 3,00 |
| 11.04.2024 | 46,23 | 46,58 | 45,01 | 46,09 | -0,30% | - |
| 10.04.2024 | 46,35 | 46,55 | 45,41 | 46,23 | -0,15% | - |
| 09.04.2024 | 46,27 | 46,36 | 45,90 | 46,30 | 0,06% | - |
| 08.04.2024 | 46,82 | 47,13 | 46,10 | 46,27 | -1,17% | 212,00 |
| 05.04.2024 | 46,08 | 46,87 | 45,65 | 46,82 | 1,61% | 356,00 |
| 04.04.2024 | 46,14 | 46,47 | 45,88 | 46,08 | -0,17% | - |
| 03.04.2024 | 45,79 | 46,24 | 45,40 | 46,16 | 0,81% | - |
| 02.04.2024 | 45,94 | 46,69 | 45,62 | 45,79 | -0,33% | 235,00 |
| 28.03.2024 | 46,15 | 46,15 | 45,39 | 45,94 | -0,46% | 140,00 |
| 27.03.2024 | 45,27 | 46,22 | 45,22 | 46,15 | 1,99% | 75,00 |
| 26.03.2024 | 45,85 | 46,20 | 45,23 | 45,25 | -1,31% | 650,00 |
| 25.03.2024 | 45,90 | 46,61 | 45,37 | 45,85 | -0,11% | 367,00 |
| 22.03.2024 | 45,31 | 45,92 | 45,10 | 45,90 | 1,30% | 1.164,00 |
| 21.03.2024 | 44,14 | 45,40 | 43,87 | 45,31 | 3,02% | 287,00 |
| 20.03.2024 | 43,15 | 44,12 | 43,01 | 43,98 | 1,92% | 458,00 |
| 19.03.2024 | 42,37 | 43,22 | 42,33 | 43,15 | 1,84% | 622,00 |
| 18.03.2024 | 42,78 | 42,95 | 42,10 | 42,37 | -0,91% | 2,00 |
| 15.03.2024 | 43,10 | 43,68 | 42,60 | 42,76 | -0,74% | - |
| 14.03.2024 | 42,91 | 43,33 | 42,88 | 43,08 | 0,40% | 173,00 |
| 13.03.2024 | 43,28 | 43,34 | 42,07 | 42,91 | -0,97% | 572,00 |
| 12.03.2024 | 41,50 | 44,19 | 40,12 | 43,33 | 4,41% | 3.388,00 |
| 11.03.2024 | 40,87 | 41,55 | 40,74 | 41,50 | 1,54% | 471,00 |
| 08.03.2024 | 41,10 | 41,55 | 40,85 | 40,87 | -0,56% | - |
| 07.03.2024 | 40,84 | 41,39 | 40,68 | 41,10 | 0,64% | 125,00 |
| 06.03.2024 | 40,17 | 40,90 | 40,17 | 40,84 | 1,62% | 120,00 |
| 05.03.2024 | 40,06 | 40,36 | 39,79 | 40,19 | 0,37% | - |
| 04.03.2024 | 40,38 | 40,42 | 39,66 | 40,04 | -0,74% | - |
| 01.03.2024 | 39,43 | 40,41 | 39,43 | 40,34 | 2,31% | - |
| 29.02.2024 | 39,98 | 40,22 | 39,20 | 39,43 | -1,28% | - |
| 28.02.2024 | 40,08 | 40,12 | 39,67 | 39,94 | -0,40% | 151,00 |
| 27.02.2024 | 40,97 | 41,00 | 39,94 | 40,10 | -2,22% | 150,00 |
| 26.02.2024 | 41,30 | 41,46 | 40,77 | 41,01 | -0,65% | - |
| 23.02.2024 | 41,28 | 41,57 | 40,76 | 41,28 | 0,00% | 1.727,00 |
| 22.02.2024 | 41,27 | 41,94 | 41,11 | 41,28 | -0,02% | 10,00 |
| 21.02.2024 | 41,20 | 41,42 | 40,90 | 41,29 | 0,22% | - |
| 20.02.2024 | 41,34 | 41,53 | 41,09 | 41,20 | -0,34% | - |
| 19.02.2024 | 41,30 | 41,65 | 40,97 | 41,34 | 0,10% | 32,00 |
| 16.02.2024 | 40,95 | 41,62 | 40,89 | 41,30 | 0,81% | - |
| 15.02.2024 | 40,90 | 41,29 | 40,82 | 40,97 | 0,12% | - |
| 14.02.2024 | 39,79 | 40,92 | 39,79 | 40,92 | 2,84% | - |
| 13.02.2024 | 39,92 | 40,21 | 39,12 | 39,79 | -0,28% | 72,00 |
| 12.02.2024 | 39,74 | 40,20 | 39,67 | 39,90 | 0,40% | 380,00 |
| 09.02.2024 | 39,86 | 40,12 | 39,59 | 39,74 | -0,30% | - |
| 08.02.2024 | 39,70 | 39,96 | 39,46 | 39,86 | 0,40% | - |
| 07.02.2024 | 39,73 | 39,91 | 39,50 | 39,70 | -0,08% | - |
| 06.02.2024 | 40,12 | 40,27 | 39,49 | 39,73 | -0,97% | - |
| 05.02.2024 | 40,35 | 40,56 | 39,85 | 40,12 | -0,47% | 51,00 |
| 02.02.2024 | 40,86 | 41,03 | 40,26 | 40,31 | -1,54% | - |
| 01.02.2024 | 40,64 | 40,96 | 40,58 | 40,94 | 0,74% | 200,00 |
| 31.01.2024 | 41,45 | 41,53 | 40,61 | 40,64 | -1,91% | 50,00 |
| 30.01.2024 | 41,47 | 41,64 | 40,91 | 41,43 | -0,10% | - |
| 29.01.2024 | 41,45 | 41,69 | 41,01 | 41,47 | -0,19% | - |
| 26.01.2024 | 41,02 | 41,73 | 40,92 | 41,55 | 1,29% | 12,00 |
| 25.01.2024 | 40,87 | 41,19 | 40,71 | 41,02 | 0,32% | - |
| 24.01.2024 | 40,84 | 41,02 | 40,44 | 40,89 | 0,07% | 12,00 |
| 23.01.2024 | 40,26 | 41,11 | 40,06 | 40,86 | 1,49% | 125,00 |
| 22.01.2024 | 41,14 | 41,38 | 40,24 | 40,26 | -2,00% | 900,00 |
| 19.01.2024 | 40,82 | 41,14 | 40,67 | 41,08 | 0,59% | 353,00 |
| 18.01.2024 | 40,33 | 40,86 | 40,31 | 40,84 | 1,26% | 150,00 |
| 17.01.2024 | 39,63 | 40,58 | 39,63 | 40,33 | 0,60% | 160,00 |
| 16.01.2024 | 40,70 | 40,79 | 40,05 | 40,09 | -1,64% | - |
| 15.01.2024 | 40,64 | 40,88 | 40,44 | 40,76 | 0,20% | - |
| 12.01.2024 | 40,08 | 40,89 | 40,08 | 40,68 | 1,40% | - |
| 11.01.2024 | 39,48 | 40,24 | 39,48 | 40,12 | 1,47% | 1.127,00 |
| 10.01.2024 | 39,23 | 39,69 | 39,08 | 39,54 | 0,66% | - |
| 09.01.2024 | 38,64 | 39,41 | 38,43 | 39,28 | 1,60% | 135,00 |
| 08.01.2024 | 38,43 | 38,75 | 38,06 | 38,66 | 0,55% | 40,00 |
| 05.01.2024 | 39,20 | 39,41 | 38,27 | 38,45 | -2,16% | 150,00 |
| 04.01.2024 | 39,38 | 39,79 | 39,15 | 39,30 | -0,33% | 132,00 |
| 03.01.2024 | 40,35 | 40,58 | 39,43 | 39,43 | -2,47% | - |
| 02.01.2024 | 40,38 | 40,61 | 40,07 | 40,43 | 0,12% | 102,00 |
| 29.12.2023 | 40,34 | 40,58 | 40,32 | 40,38 | 0,07% | - |
| 28.12.2023 | 40,45 | 40,67 | 40,24 | 40,35 | -0,39% | - |
| 27.12.2023 | 40,26 | 40,64 | 40,19 | 40,51 | 0,87% | 108,00 |
| 22.12.2023 | 40,27 | 40,37 | 39,92 | 40,16 | -0,42% | - |
| 21.12.2023 | 39,82 | 40,78 | 39,82 | 40,33 | 1,13% | - |
| 20.12.2023 | 40,13 | 40,40 | 39,53 | 39,88 | -0,57% | 1.090,00 |
| 19.12.2023 | 39,77 | 40,36 | 39,72 | 40,11 | 0,91% | 325,00 |
| 18.12.2023 | 39,75 | 40,03 | 39,50 | 39,75 | 0,15% | 101,00 |
| 15.12.2023 | 39,56 | 39,90 | 39,23 | 39,69 | 0,43% | 166,00 |
| 14.12.2023 | 39,44 | 40,21 | 39,44 | 39,52 | 0,20% | 255,00 |
| 13.12.2023 | 39,44 | 39,81 | 39,24 | 39,44 | 0,00% | 325,00 |
| 12.12.2023 | 39,73 | 39,97 | 39,28 | 39,44 | -0,68% | 2.000,00 |
| 11.12.2023 | 39,67 | 39,90 | 39,32 | 39,71 | 0,15% | 255,00 |
| 08.12.2023 | 39,30 | 39,77 | 39,16 | 39,65 | 1,07% | 100,00 |
| 07.12.2023 | 38,43 | 39,26 | 38,23 | 39,23 | 2,08% | 790,00 |