43,850€
-0,39%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 44,09 | 44,22 | 43,46 | 43,90 | -0,27% | - |
| 24.04.2024 | 44,14 | 44,50 | 43,96 | 44,02 | 0,00% | 43.539,00 |
| 23.04.2024 | 43,88 | 44,12 | 43,54 | 44,02 | -0,36% | 101.420,00 |
| 22.04.2024 | 44,00 | 44,52 | 44,00 | 44,18 | -0,27% | 93.107,00 |
| 19.04.2024 | 44,26 | 44,52 | 43,94 | 44,30 | -0,40% | 57.224,00 |
| 18.04.2024 | 45,00 | 45,00 | 44,34 | 44,48 | -0,85% | 90.610,00 |
| 17.04.2024 | 44,70 | 45,00 | 44,58 | 44,86 | 0,31% | 91.503,00 |
| 16.04.2024 | 45,00 | 45,16 | 44,46 | 44,72 | -1,80% | 120.400,00 |
| 15.04.2024 | 45,20 | 45,82 | 45,20 | 45,54 | -1,21% | 68.260,00 |
| 12.04.2024 | 46,34 | 46,62 | 45,96 | 46,10 | 0,44% | 77.884,00 |
| 11.04.2024 | 46,28 | 46,58 | 45,00 | 45,90 | -0,95% | 106.754,00 |
| 10.04.2024 | 45,86 | 46,64 | 45,60 | 46,34 | 0,35% | 99.644,00 |
| 09.04.2024 | 46,06 | 46,34 | 45,90 | 46,18 | -0,22% | 67.724,00 |
| 08.04.2024 | 46,90 | 47,18 | 46,10 | 46,28 | -1,07% | 90.259,00 |
| 05.04.2024 | 45,76 | 46,88 | 45,72 | 46,78 | 0,65% | 96.710,00 |
| 04.04.2024 | 46,00 | 46,48 | 45,88 | 46,48 | 0,69% | 80.409,00 |
| 03.04.2024 | 45,54 | 46,22 | 45,34 | 46,16 | 0,92% | 54.670,00 |
| 02.04.2024 | 45,88 | 46,64 | 45,60 | 45,74 | -0,35% | 105.497,00 |
| 28.03.2024 | 46,04 | 46,04 | 45,42 | 45,90 | -0,35% | 97.761,00 |
| 27.03.2024 | 45,60 | 46,16 | 45,24 | 46,06 | 1,19% | 79.221,00 |
| 26.03.2024 | 46,00 | 46,20 | 45,46 | 45,52 | -1,30% | 71.402,00 |
| 25.03.2024 | 45,56 | 46,60 | 45,56 | 46,12 | 0,70% | 122.704,00 |
| 22.03.2024 | 45,30 | 45,84 | 44,98 | 45,80 | 0,93% | 116.877,00 |
| 21.03.2024 | 44,50 | 45,38 | 44,14 | 45,38 | 3,32% | 90.259,00 |
| 20.03.2024 | 43,02 | 43,92 | 43,02 | 43,92 | 1,76% | 75.735,00 |
| 19.03.2024 | 42,42 | 43,22 | 42,36 | 43,16 | 1,79% | 53.894,00 |
| 18.03.2024 | 42,66 | 42,98 | 42,08 | 42,40 | -0,61% | 84.316,00 |
| 15.03.2024 | 43,14 | 43,66 | 42,60 | 42,66 | -1,11% | 234.765,00 |
| 14.03.2024 | 43,00 | 43,34 | 42,96 | 43,14 | 0,56% | 97.726,00 |
| 13.03.2024 | 43,40 | 43,40 | 42,14 | 42,90 | -1,52% | 119.617,00 |
| 12.03.2024 | 40,80 | 44,20 | 40,12 | 43,56 | 5,99% | 262.817,00 |
| 11.03.2024 | 40,90 | 41,48 | 40,84 | 41,10 | 0,05% | 103.030,00 |
| 08.03.2024 | 41,24 | 41,52 | 41,04 | 41,08 | -0,24% | 60.634,00 |
| 07.03.2024 | 40,70 | 41,38 | 40,70 | 41,18 | 0,83% | 72.768,00 |
| 06.03.2024 | 40,28 | 40,90 | 40,26 | 40,84 | 1,54% | 107.914,00 |
| 05.03.2024 | 39,88 | 40,36 | 39,82 | 40,22 | 0,40% | 60.365,00 |
| 04.03.2024 | 40,26 | 40,48 | 39,64 | 40,06 | -0,69% | 63.556,00 |
| 01.03.2024 | 39,58 | 40,40 | 39,58 | 40,34 | 2,44% | 55.473,00 |
| 29.02.2024 | 39,92 | 40,18 | 39,18 | 39,38 | -1,45% | 145.759,00 |
| 28.02.2024 | 39,90 | 40,00 | 39,68 | 39,96 | -0,15% | 45.509,00 |
| 27.02.2024 | 40,58 | 40,96 | 39,82 | 40,02 | -2,06% | 70.713,00 |
| 26.02.2024 | 41,48 | 41,48 | 40,78 | 40,86 | -1,11% | 86.231,00 |
| 23.02.2024 | 41,02 | 41,58 | 40,94 | 41,32 | 0,19% | 72.181,00 |
| 22.02.2024 | 41,54 | 41,98 | 41,10 | 41,24 | 0,00% | 50.742,00 |
| 21.02.2024 | 40,98 | 41,40 | 40,88 | 41,24 | -0,05% | 63.702,00 |
| 20.02.2024 | 41,22 | 41,50 | 41,10 | 41,26 | -0,24% | 56.197,00 |
| 19.02.2024 | 41,60 | 41,60 | 40,94 | 41,36 | -0,39% | 44.275,00 |
| 16.02.2024 | 41,20 | 41,60 | 41,00 | 41,52 | 1,22% | 51.092,00 |
| 15.02.2024 | 41,00 | 41,30 | 40,98 | 41,02 | 0,44% | 63.843,00 |
| 14.02.2024 | 40,00 | 40,84 | 39,96 | 40,84 | 2,46% | 73.078,00 |
| 13.02.2024 | 40,26 | 40,26 | 39,16 | 39,86 | -0,25% | 71.708,00 |
| 12.02.2024 | 39,70 | 40,24 | 39,70 | 39,96 | 0,71% | 45.520,00 |
| 09.02.2024 | 39,56 | 40,14 | 39,56 | 39,68 | -0,45% | 53.515,00 |
| 08.02.2024 | 39,66 | 39,96 | 39,48 | 39,86 | 0,50% | 55.090,00 |
| 07.02.2024 | 39,56 | 39,88 | 39,50 | 39,66 | -0,20% | 78.954,00 |
| 06.02.2024 | 39,90 | 40,02 | 39,50 | 39,74 | -0,55% | 85.483,00 |
| 05.02.2024 | 40,36 | 40,58 | 39,86 | 39,96 | -0,94% | 84.286,00 |
| 02.02.2024 | 40,80 | 41,00 | 40,34 | 40,34 | -0,98% | 64.351,00 |
| 01.02.2024 | 40,74 | 40,96 | 40,60 | 40,74 | -0,15% | 56.454,00 |
| 31.01.2024 | 41,30 | 41,52 | 40,70 | 40,80 | -1,40% | 92.793,00 |
| 30.01.2024 | 41,40 | 41,64 | 40,90 | 41,38 | -0,05% | 52.355,00 |
| 29.01.2024 | 41,56 | 41,60 | 41,00 | 41,40 | -0,58% | 62.537,00 |
| 26.01.2024 | 41,34 | 41,74 | 41,34 | 41,64 | 1,46% | 72.595,00 |
| 25.01.2024 | 40,80 | 41,14 | 40,72 | 41,04 | 0,20% | 80.652,00 |
| 24.01.2024 | 40,52 | 40,96 | 40,44 | 40,96 | 0,39% | 77.374,00 |
| 23.01.2024 | 40,68 | 41,10 | 40,06 | 40,80 | 0,94% | 80.965,00 |
| 22.01.2024 | 40,96 | 41,36 | 40,38 | 40,42 | -1,32% | 98.841,00 |
| 19.01.2024 | 41,16 | 41,16 | 40,70 | 40,96 | 0,24% | 115.646,00 |
| 18.01.2024 | 40,66 | 40,86 | 40,40 | 40,86 | 1,24% | 68.398,00 |
| 17.01.2024 | 40,44 | 40,58 | 39,98 | 40,36 | -0,20% | 69.020,00 |
| 16.01.2024 | 40,72 | 40,72 | 40,16 | 40,44 | -0,93% | 60.276,00 |
| 15.01.2024 | 40,76 | 40,86 | 40,44 | 40,82 | 0,20% | 72.232,00 |
| 12.01.2024 | 40,38 | 40,88 | 40,38 | 40,74 | 1,75% | 97.613,00 |
| 11.01.2024 | 39,70 | 40,20 | 39,68 | 40,04 | 1,32% | 112.579,00 |
| 10.01.2024 | 39,02 | 39,70 | 39,02 | 39,52 | 0,51% | 51.422,00 |
| 09.01.2024 | 38,60 | 39,40 | 38,44 | 39,32 | 1,87% | 109.556,00 |
| 08.01.2024 | 38,50 | 38,72 | 38,10 | 38,60 | 0,21% | 56.542,00 |
| 05.01.2024 | 39,34 | 39,34 | 38,32 | 38,52 | -2,28% | 100.600,00 |
| 04.01.2024 | 39,66 | 39,84 | 39,16 | 39,42 | -0,20% | 53.273,00 |
| 03.01.2024 | 40,40 | 40,50 | 39,48 | 39,50 | -2,52% | 78.446,00 |
| 02.01.2024 | 40,38 | 40,56 | 40,08 | 40,52 | 0,55% | 85.710,00 |
| 29.12.2023 | 40,48 | 40,54 | 40,30 | 40,30 | -0,20% | 26.605,00 |
| 28.12.2023 | 40,54 | 40,66 | 40,20 | 40,38 | -0,35% | 37.073,00 |
| 27.12.2023 | 40,26 | 40,62 | 40,26 | 40,52 | 0,75% | 60.088,00 |
| 22.12.2023 | 40,24 | 40,30 | 39,94 | 40,22 | -0,25% | 49.445,00 |
| 21.12.2023 | 40,04 | 40,78 | 39,98 | 40,32 | -0,05% | 105.456,00 |
| 20.12.2023 | 40,30 | 40,40 | 39,54 | 40,34 | 0,75% | 130.163,00 |
| 19.12.2023 | 39,86 | 40,32 | 39,80 | 40,04 | 0,81% | 119.102,00 |
| 18.12.2023 | 39,50 | 40,02 | 39,50 | 39,72 | -0,15% | 76.211,00 |
| 15.12.2023 | 39,58 | 39,86 | 39,26 | 39,78 | 0,40% | 159.614,00 |
| 14.12.2023 | 39,62 | 40,20 | 39,60 | 39,62 | 0,56% | 94.889,00 |
| 13.12.2023 | 39,30 | 39,98 | 39,22 | 39,40 | -0,15% | 44.999,00 |
| 12.12.2023 | 39,60 | 39,98 | 39,28 | 39,46 | -0,60% | 104.086,00 |
| 11.12.2023 | 39,24 | 39,90 | 39,24 | 39,70 | 0,46% | 72.324,00 |
| 08.12.2023 | 39,24 | 39,76 | 39,18 | 39,52 | 0,76% | 86.050,00 |
| 07.12.2023 | 38,48 | 39,22 | 38,24 | 39,22 | 2,08% | 108.555,00 |
| 06.12.2023 | 38,50 | 38,72 | 37,96 | 38,42 | -0,05% | 68.670,00 |
| 05.12.2023 | 37,92 | 38,70 | 37,90 | 38,44 | 0,95% | 76.072,00 |
| 04.12.2023 | 38,90 | 38,96 | 38,02 | 38,08 | -2,11% | 89.578,00 |
| 01.12.2023 | 38,92 | 38,92 | 38,28 | 38,90 | 0,26% | 121.222,00 |