33,625€
0,37%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 33,58 | 33,73 | 33,25 | 33,63 | 0,30% | 1.287,00 |
| 14.05.2024 | 32,90 | 33,70 | 32,90 | 33,53 | 1,82% | - |
| 13.05.2024 | 32,95 | 33,15 | 32,25 | 32,93 | -0,90% | 125,00 |
| 10.05.2024 | 33,50 | 33,55 | 33,13 | 33,23 | -0,75% | - |
| 09.05.2024 | 33,28 | 33,48 | 32,88 | 33,48 | -1,76% | - |
| 08.05.2024 | 34,30 | 34,35 | 33,73 | 34,08 | -0,58% | - |
| 07.05.2024 | 33,95 | 34,33 | 33,83 | 34,28 | 0,88% | 300,00 |
| 06.05.2024 | 33,93 | 34,50 | 33,93 | 33,98 | 0,44% | 310,00 |
| 03.05.2024 | 33,95 | 34,50 | 33,65 | 33,83 | -0,44% | - |
| 02.05.2024 | 34,50 | 34,70 | 33,68 | 33,98 | -1,09% | 451,00 |
| 30.04.2024 | 34,45 | 34,58 | 32,55 | 34,35 | -0,29% | 200,00 |
| 29.04.2024 | 35,20 | 35,23 | 34,00 | 34,45 | -2,06% | - |
| 26.04.2024 | 34,85 | 35,20 | 34,73 | 35,18 | 1,44% | - |
| 25.04.2024 | 35,13 | 35,35 | 34,68 | 34,68 | -1,49% | - |
| 24.04.2024 | 35,43 | 36,00 | 35,18 | 35,20 | -0,64% | 250,00 |
| 23.04.2024 | 35,63 | 35,65 | 35,05 | 35,43 | -0,28% | - |
| 22.04.2024 | 35,80 | 35,80 | 35,48 | 35,53 | -0,14% | - |
| 19.04.2024 | 35,35 | 35,75 | 35,18 | 35,58 | 0,00% | - |
| 18.04.2024 | 35,83 | 35,88 | 35,50 | 35,58 | -0,56% | - |
| 17.04.2024 | 35,55 | 35,88 | 35,40 | 35,78 | 0,56% | - |
| 16.04.2024 | 35,70 | 35,90 | 35,35 | 35,58 | -0,56% | 200,00 |
| 15.04.2024 | 36,43 | 36,68 | 35,35 | 35,78 | -2,72% | - |
| 12.04.2024 | 36,75 | 37,03 | 36,75 | 36,78 | 0,41% | 266,00 |
| 11.04.2024 | 37,05 | 37,10 | 36,48 | 36,63 | -0,95% | - |
| 10.04.2024 | 37,00 | 37,13 | 36,60 | 36,98 | 0,14% | 10,00 |
| 09.04.2024 | 36,90 | 37,28 | 36,80 | 36,93 | -0,34% | 100,00 |
| 08.04.2024 | 37,38 | 37,53 | 37,05 | 37,05 | -0,80% | - |
| 05.04.2024 | 36,95 | 37,53 | 36,85 | 37,35 | 1,36% | - |
| 04.04.2024 | 36,65 | 36,85 | 36,65 | 36,85 | 0,68% | 300,00 |
| 03.04.2024 | 36,35 | 36,90 | 36,35 | 36,60 | 0,41% | 270,00 |
| 02.04.2024 | 35,80 | 36,45 | 35,80 | 36,45 | 1,53% | 375,00 |
| 28.03.2024 | 36,50 | 36,50 | 35,90 | 35,90 | -1,78% | 700,00 |
| 27.03.2024 | 35,90 | 36,55 | 35,90 | 36,55 | 1,67% | 105,00 |
| 26.03.2024 | 36,30 | 36,30 | 35,95 | 35,95 | -0,69% | - |
| 25.03.2024 | 36,15 | 36,40 | 36,15 | 36,20 | 0,84% | 50,00 |
| 22.03.2024 | 36,05 | 36,35 | 35,90 | 35,90 | -0,55% | 300,00 |
| 21.03.2024 | 35,15 | 36,10 | 35,15 | 36,10 | 3,00% | - |
| 20.03.2024 | 34,60 | 35,05 | 34,60 | 35,05 | 1,59% | - |
| 19.03.2024 | 33,95 | 34,50 | 33,95 | 34,50 | 1,47% | - |
| 18.03.2024 | 34,05 | 34,05 | 34,00 | 34,00 | 0,59% | 800,00 |
| 15.03.2024 | 34,80 | 34,80 | 33,80 | 33,80 | -2,17% | - |
| 14.03.2024 | 34,15 | 34,55 | 34,15 | 34,55 | 1,02% | - |
| 13.03.2024 | 33,90 | 34,30 | 33,90 | 34,20 | 0,00% | 437,00 |
| 12.03.2024 | 32,35 | 34,40 | 32,35 | 34,20 | 4,91% | 338,00 |
| 11.03.2024 | 32,55 | 32,60 | 32,55 | 32,60 | 1,24% | - |
| 08.03.2024 | 32,85 | 32,85 | 32,20 | 32,20 | -1,83% | - |
| 07.03.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 0,31% | - |
| 06.03.2024 | 32,85 | 32,85 | 32,65 | 32,70 | 2,19% | 800,00 |
| 05.03.2024 | 32,75 | 32,75 | 32,00 | 32,00 | -2,44% | 300,00 |
| 04.03.2024 | 32,85 | 32,85 | 32,80 | 32,80 | -0,15% | 130,00 |
| 01.03.2024 | 32,60 | 32,85 | 32,55 | 32,85 | 2,02% | 207,00 |
| 29.02.2024 | 32,50 | 32,50 | 32,15 | 32,20 | -0,31% | 90,00 |
| 28.02.2024 | 32,50 | 32,50 | 32,30 | 32,30 | 0,47% | - |
| 27.02.2024 | 33,20 | 33,20 | 32,15 | 32,15 | -3,16% | - |
| 26.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,15% | - |
| 23.02.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 0,30% | - |
| 22.02.2024 | 33,50 | 33,50 | 33,15 | 33,15 | 0,30% | - |
| 21.02.2024 | 32,80 | 33,05 | 32,80 | 33,05 | 0,15% | - |
| 20.02.2024 | 33,15 | 33,15 | 33,00 | 33,00 | -0,30% | - |
| 19.02.2024 | 33,50 | 33,50 | 33,10 | 33,10 | -1,63% | 1,00 |
| 16.02.2024 | 33,30 | 33,65 | 33,30 | 33,65 | 1,36% | 500,00 |
| 15.02.2024 | 33,05 | 33,20 | 33,05 | 33,20 | 0,76% | - |
| 14.02.2024 | 32,40 | 32,95 | 32,40 | 32,95 | 2,65% | - |
| 13.02.2024 | 32,25 | 32,25 | 32,10 | 32,10 | -0,31% | - |
| 12.02.2024 | 32,15 | 32,20 | 32,15 | 32,20 | 0,31% | - |
| 09.02.2024 | 32,35 | 32,35 | 32,10 | 32,10 | -0,47% | 50,00 |
| 08.02.2024 | 32,55 | 32,55 | 32,20 | 32,25 | -0,77% | 50,00 |
| 07.02.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,15% | - |
| 06.02.2024 | 32,20 | 32,45 | 32,20 | 32,45 | -0,15% | 800,00 |
| 05.02.2024 | 33,10 | 33,10 | 32,50 | 32,50 | -1,37% | 665,00 |
| 02.02.2024 | 33,15 | 33,15 | 32,95 | 32,95 | -0,30% | - |
| 01.02.2024 | 32,85 | 33,05 | 32,85 | 33,05 | 0,61% | 300,00 |
| 31.01.2024 | 33,05 | 33,05 | 32,85 | 32,85 | -0,30% | - |
| 30.01.2024 | 33,20 | 33,20 | 32,95 | 32,95 | -0,60% | - |
| 29.01.2024 | 32,90 | 33,15 | 32,90 | 33,15 | 0,61% | - |
| 26.01.2024 | 33,05 | 33,05 | 32,95 | 32,95 | 0,76% | - |
| 25.01.2024 | 32,95 | 32,95 | 32,70 | 32,70 | -0,15% | 140,00 |
| 24.01.2024 | 32,85 | 32,85 | 32,75 | 32,75 | -0,61% | - |
| 23.01.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 0,15% | - |
| 22.01.2024 | 32,30 | 32,90 | 32,30 | 32,90 | 0,15% | 540,00 |
| 19.01.2024 | 33,05 | 33,05 | 32,85 | 32,85 | 0,00% | 20,00 |
| 18.01.2024 | 32,90 | 32,90 | 32,85 | 32,85 | 0,31% | - |
| 17.01.2024 | 32,65 | 32,75 | 32,65 | 32,75 | 0,46% | - |
| 16.01.2024 | 32,75 | 32,80 | 32,50 | 32,60 | -0,76% | 3.039,00 |
| 15.01.2024 | 32,75 | 32,85 | 32,75 | 32,85 | 0,00% | - |
| 12.01.2024 | 32,70 | 32,85 | 32,70 | 32,85 | 1,08% | 15,00 |
| 11.01.2024 | 32,65 | 32,65 | 32,50 | 32,50 | 0,00% | 360,00 |
| 10.01.2024 | 32,30 | 32,80 | 32,30 | 32,50 | 0,46% | 332,00 |
| 09.01.2024 | 32,00 | 32,35 | 32,00 | 32,35 | 1,41% | - |
| 08.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 0,31% | - |
| 05.01.2024 | 32,20 | 32,20 | 31,80 | 31,80 | -1,09% | - |
| 04.01.2024 | 31,95 | 32,15 | 31,95 | 32,15 | 0,78% | 300,00 |
| 03.01.2024 | 32,65 | 32,65 | 31,90 | 31,90 | -2,15% | 2.500,00 |
| 02.01.2024 | 32,60 | 32,85 | 32,60 | 32,60 | -0,76% | 170,00 |
| 29.12.2023 | 32,85 | 32,85 | 32,85 | 32,85 | 0,46% | - |
| 28.12.2023 | 32,65 | 32,70 | 32,55 | 32,70 | 0,46% | 600,00 |
| 27.12.2023 | 32,55 | 32,55 | 32,55 | 32,55 | -0,46% | - |
| 22.12.2023 | 32,50 | 32,70 | 32,50 | 32,70 | 0,46% | - |
| 21.12.2023 | 32,45 | 32,55 | 32,45 | 32,55 | 0,93% | 100,00 |
| 20.12.2023 | 32,35 | 32,35 | 32,25 | 32,25 | -0,46% | - |