43,990€
0,48%
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 |
|---|---|---|---|---|---|---|
| 07.05.2024 | 43,63 | 44,06 | 43,47 | 43,97 | 0,62% | - |
| 06.05.2024 | 43,63 | 45,50 | 43,54 | 43,70 | 0,67% | 440,00 |
| 03.05.2024 | 43,31 | 43,95 | 42,85 | 43,41 | 0,28% | - |
| 02.05.2024 | 43,75 | 43,89 | 42,77 | 43,29 | -1,28% | 20,00 |
| 30.04.2024 | 42,96 | 43,94 | 41,08 | 43,85 | 1,13% | 240,00 |
| 29.04.2024 | 44,11 | 44,16 | 42,59 | 43,36 | -1,70% | - |
| 26.04.2024 | 43,99 | 44,44 | 43,95 | 44,11 | 0,46% | - |
| 25.04.2024 | 43,93 | 44,26 | 43,46 | 43,91 | -0,41% | 70,00 |
| 24.04.2024 | 44,07 | 44,50 | 43,93 | 44,09 | 0,14% | - |
| 23.04.2024 | 44,29 | 44,38 | 43,61 | 44,03 | -0,68% | - |
| 22.04.2024 | 44,37 | 44,56 | 44,14 | 44,33 | 0,05% | 55,00 |
| 19.04.2024 | 44,01 | 44,54 | 43,85 | 44,31 | -0,02% | 200,00 |
| 18.04.2024 | 44,91 | 45,08 | 44,30 | 44,32 | -1,23% | - |
| 17.04.2024 | 44,69 | 45,01 | 44,54 | 44,87 | 0,31% | 200,00 |
| 16.04.2024 | 45,13 | 45,21 | 44,45 | 44,73 | -1,45% | 60,00 |
| 15.04.2024 | 45,76 | 45,87 | 45,30 | 45,39 | -1,35% | 10,00 |
| 12.04.2024 | 46,03 | 46,65 | 45,92 | 46,01 | -0,04% | - |
| 11.04.2024 | 46,19 | 46,58 | 45,33 | 46,03 | -0,37% | - |
| 10.04.2024 | 46,25 | 46,53 | 45,50 | 46,20 | -0,06% | 1.320,00 |
| 09.04.2024 | 46,17 | 46,34 | 45,90 | 46,23 | -0,09% | 625,00 |
| 08.04.2024 | 46,72 | 47,13 | 46,10 | 46,27 | -1,07% | 200,00 |
| 05.04.2024 | 45,98 | 46,86 | 45,65 | 46,77 | 0,78% | - |
| 04.04.2024 | 46,05 | 46,44 | 45,87 | 46,41 | 0,61% | - |
| 03.04.2024 | 45,61 | 46,22 | 45,33 | 46,13 | 0,96% | 100,00 |
| 02.04.2024 | 45,88 | 46,69 | 45,62 | 45,69 | -0,57% | 85,00 |
| 28.03.2024 | 45,97 | 46,11 | 45,39 | 45,95 | -0,24% | 110,00 |
| 27.03.2024 | 45,23 | 46,17 | 45,21 | 46,06 | 1,63% | 166,00 |
| 26.03.2024 | 45,64 | 46,19 | 45,18 | 45,32 | -2,05% | 1.200,00 |
| 25.03.2024 | 45,59 | 46,61 | 45,30 | 46,27 | 0,98% | 300,00 |
| 22.03.2024 | 45,03 | 45,84 | 44,92 | 45,82 | 1,35% | 507,00 |
| 21.03.2024 | 43,79 | 45,36 | 43,79 | 45,21 | 2,91% | 310,00 |
| 20.03.2024 | 43,09 | 44,03 | 43,02 | 43,93 | 1,85% | - |
| 19.03.2024 | 42,29 | 43,22 | 42,29 | 43,13 | 1,84% | 200,00 |
| 18.03.2024 | 42,40 | 42,95 | 42,03 | 42,35 | -0,89% | 2.200,00 |
| 15.03.2024 | 43,01 | 43,68 | 42,60 | 42,73 | -0,88% | 78,00 |
| 14.03.2024 | 42,93 | 43,33 | 42,89 | 43,11 | 0,42% | - |
| 13.03.2024 | 43,05 | 43,36 | 42,07 | 42,93 | -0,74% | 220,00 |
| 12.03.2024 | 40,50 | 44,19 | 40,10 | 43,25 | 4,59% | 795,00 |
| 11.03.2024 | 40,80 | 41,56 | 40,70 | 41,35 | 0,98% | 1.202,00 |
| 08.03.2024 | 40,89 | 41,55 | 40,88 | 40,95 | 0,22% | 10,00 |
| 07.03.2024 | 40,71 | 41,40 | 40,69 | 40,86 | 0,05% | - |
| 06.03.2024 | 40,15 | 40,91 | 40,13 | 40,84 | 1,57% | 200,00 |
| 05.03.2024 | 39,89 | 40,36 | 39,83 | 40,21 | 0,45% | - |
| 04.03.2024 | 40,32 | 40,43 | 39,51 | 40,03 | -0,77% | 4.000,00 |
| 01.03.2024 | 39,49 | 40,40 | 39,49 | 40,34 | 2,36% | 300,00 |
| 29.02.2024 | 39,91 | 40,22 | 39,19 | 39,41 | -1,40% | - |
| 28.02.2024 | 40,01 | 40,08 | 39,66 | 39,97 | -0,15% | 150,00 |
| 27.02.2024 | 40,93 | 41,21 | 39,97 | 40,03 | -1,91% | - |
| 26.02.2024 | 41,13 | 41,46 | 40,55 | 40,81 | -1,26% | 150,00 |
| 23.02.2024 | 41,26 | 41,57 | 40,65 | 41,33 | 0,15% | - |
| 22.02.2024 | 41,35 | 41,94 | 41,11 | 41,27 | 0,07% | 231,00 |
| 21.02.2024 | 41,17 | 41,42 | 40,89 | 41,24 | 0,27% | - |
| 20.02.2024 | 41,25 | 41,53 | 41,09 | 41,13 | -0,56% | - |
| 19.02.2024 | 41,11 | 41,65 | 40,97 | 41,36 | 0,12% | 220,00 |
| 16.02.2024 | 40,85 | 41,60 | 40,85 | 41,31 | 0,93% | 30,00 |
| 15.02.2024 | 40,86 | 41,28 | 40,75 | 40,93 | 0,22% | 370,00 |
| 14.02.2024 | 39,76 | 40,87 | 39,75 | 40,84 | 2,61% | 25,00 |
| 13.02.2024 | 39,81 | 40,22 | 39,12 | 39,80 | -0,33% | 706,00 |
| 12.02.2024 | 39,68 | 40,20 | 39,68 | 39,93 | 0,50% | - |
| 09.02.2024 | 39,81 | 40,12 | 39,64 | 39,73 | -0,40% | 132,00 |
| 08.02.2024 | 39,69 | 39,96 | 39,46 | 39,89 | 0,45% | - |
| 07.02.2024 | 39,67 | 39,91 | 39,50 | 39,71 | 0,10% | - |
| 06.02.2024 | 40,17 | 40,28 | 39,48 | 39,67 | -1,29% | 50,00 |
| 05.02.2024 | 40,27 | 40,56 | 39,85 | 40,19 | -0,35% | - |
| 02.02.2024 | 40,86 | 41,03 | 40,26 | 40,33 | -1,27% | 525,00 |
| 01.02.2024 | 40,71 | 40,96 | 40,52 | 40,85 | 0,15% | - |
| 31.01.2024 | 41,38 | 41,54 | 40,71 | 40,79 | -1,78% | 600,00 |
| 30.01.2024 | 41,42 | 41,64 | 40,90 | 41,53 | 0,36% | - |
| 29.01.2024 | 41,48 | 41,68 | 41,00 | 41,38 | -0,50% | 594,00 |
| 26.01.2024 | 40,91 | 41,73 | 40,91 | 41,59 | 1,41% | - |
| 25.01.2024 | 40,85 | 41,14 | 40,70 | 41,01 | 0,20% | 50,00 |
| 24.01.2024 | 40,93 | 41,08 | 40,44 | 40,93 | 0,29% | 200,00 |
| 23.01.2024 | 40,25 | 41,11 | 40,06 | 40,81 | 1,09% | - |
| 22.01.2024 | 40,24 | 41,38 | 40,24 | 40,37 | -1,63% | 900,00 |
| 19.01.2024 | 40,75 | 41,14 | 40,67 | 41,04 | 0,56% | 45,00 |
| 18.01.2024 | 40,33 | 40,84 | 40,33 | 40,81 | 1,34% | - |
| 17.01.2024 | 39,82 | 40,58 | 39,79 | 40,27 | 0,55% | - |
| 16.01.2024 | 40,65 | 40,80 | 40,05 | 40,05 | -1,79% | - |
| 15.01.2024 | 40,57 | 40,88 | 40,38 | 40,78 | 0,02% | - |
| 12.01.2024 | 40,17 | 40,89 | 40,15 | 40,77 | 1,54% | - |
| 11.01.2024 | 39,63 | 40,24 | 39,63 | 40,15 | 1,62% | 150,00 |
| 10.01.2024 | 39,19 | 39,69 | 39,08 | 39,51 | 0,48% | - |
| 09.01.2024 | 38,61 | 39,41 | 38,43 | 39,32 | 1,84% | 25,00 |
| 08.01.2024 | 38,37 | 38,75 | 38,06 | 38,61 | 0,26% | 100,00 |
| 05.01.2024 | 39,21 | 39,41 | 38,27 | 38,51 | -2,13% | - |
| 04.01.2024 | 39,45 | 39,79 | 39,15 | 39,35 | -0,46% | - |
| 03.01.2024 | 40,39 | 40,58 | 39,44 | 39,53 | -2,42% | 241,00 |
| 02.01.2024 | 40,28 | 40,61 | 40,06 | 40,51 | 0,17% | 1.724,00 |
| 29.12.2023 | 40,35 | 40,56 | 40,32 | 40,44 | 0,07% | - |
| 28.12.2023 | 40,55 | 40,67 | 40,24 | 40,41 | -0,44% | 20,00 |
| 27.12.2023 | 40,16 | 40,62 | 40,14 | 40,59 | 0,95% | - |
| 22.12.2023 | 40,23 | 40,37 | 39,92 | 40,21 | 0,30% | 2,00 |
| 21.12.2023 | 39,93 | 40,78 | 39,76 | 40,09 | -0,57% | 2.460,00 |
| 20.12.2023 | 39,99 | 40,40 | 39,53 | 40,32 | 0,70% | 437,00 |
| 19.12.2023 | 39,69 | 40,36 | 39,69 | 40,04 | 0,83% | 401,00 |
| 18.12.2023 | 39,69 | 40,03 | 39,50 | 39,71 | 0,00% | 270,00 |
| 15.12.2023 | 39,43 | 39,90 | 39,23 | 39,71 | 0,46% | - |
| 14.12.2023 | 39,75 | 40,21 | 39,53 | 39,53 | 0,41% | 350,00 |
| 13.12.2023 | 39,31 | 39,90 | 39,24 | 39,37 | -0,15% | 145,00 |
| 12.12.2023 | 39,67 | 39,98 | 39,28 | 39,43 | -0,76% | - |