Echtzeit-Aktienkurs Fuchs Petrolub SE
Bid:
Ask:
Aktienkurse zur Fuchs Petrolub SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2021 | 34,50 | 34,50 | 34,50 | 34,50 | -1,43% | - |
| 13.08.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 10.08.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 06.08.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 05.08.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 03.08.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 02.08.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 30.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 21.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 20.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 19.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 15.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 14.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 09.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 07.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 06.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 05.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 02.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 01.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 29.06.2021 | 31,01 | 35,00 | 31,01 | 35,00 | inf% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 33,91 | 33,91 | 33,91 | 33,91 | 0,00% | - |
| 18.06.2021 | 33,91 | 33,91 | 33,91 | 33,91 | inf% | - |
| 17.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 10.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 07.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 11.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 10.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 27.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 26.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 21.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 20.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 19.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 16.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 15.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 12.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 09.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 08.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 07.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 06.04.2021 | 34,51 | 34,51 | 34,51 | 34,51 | -1,27% | - |
| 26.03.2021 | 34,95 | 34,95 | 34,95 | 34,95 | 0,00% | - |
| 15.03.2021 | 34,95 | 34,95 | 34,95 | 34,95 | 0,00% | - |
| 12.03.2021 | 34,95 | 34,95 | 34,95 | 34,95 | -0,07% | - |
| 11.03.2021 | 35,48 | 35,48 | 34,90 | 34,98 | -1,20% | - |
| 10.03.2021 | 35,45 | 35,58 | 35,38 | 35,40 | -0,28% | - |
| 09.03.2021 | 36,16 | 36,16 | 35,50 | 35,50 | -1,80% | - |
| 08.03.2021 | 36,06 | 36,25 | 35,78 | 36,15 | -0,14% | - |
| 04.03.2021 | 36,25 | 36,25 | 36,18 | 36,20 | inf% | - |
| 03.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 02.03.2021 | 37,05 | 37,10 | 36,85 | 36,85 | 0,33% | - |
| 01.03.2021 | 36,73 | 36,73 | 36,73 | 36,73 | 0,00% | - |
| 24.02.2021 | 36,76 | 36,81 | 36,66 | 36,73 | 0,91% | - |
| 23.02.2021 | 36,58 | 36,58 | 36,25 | 36,40 | -0,95% | - |
| 22.02.2021 | 37,05 | 37,08 | 36,70 | 36,75 | -0,88% | - |
| 19.02.2021 | 37,03 | 37,08 | 37,03 | 37,08 | 0,34% | - |
| 18.02.2021 | 37,65 | 37,65 | 36,78 | 36,95 | -2,95% | - |
| 15.02.2021 | 38,20 | 38,20 | 38,08 | 38,08 | -0,20% | - |
| 12.02.2021 | 38,10 | 38,30 | 38,08 | 38,15 | -0,07% | - |
| 11.02.2021 | 37,95 | 38,20 | 37,95 | 38,18 | 0,39% | - |
| 10.02.2021 | 38,11 | 38,26 | 38,00 | 38,03 | -0,46% | - |
| 09.02.2021 | 38,05 | 38,20 | 38,05 | 38,20 | 2,14% | - |
| 08.02.2021 | 37,18 | 37,40 | 37,18 | 37,40 | 0,34% | - |
| 05.02.2021 | 37,46 | 37,51 | 37,25 | 37,28 | 1,41% | - |
| 04.02.2021 | 36,71 | 36,76 | 36,71 | 36,76 | -1,54% | - |
| 12.01.2021 | 37,23 | 37,38 | 37,08 | 37,33 | -0,33% | - |
| 06.01.2021 | 37,46 | 37,46 | 37,46 | 37,46 | -1,04% | - |
| 04.01.2021 | 37,80 | 37,85 | 37,80 | 37,85 | 0,33% | - |
| 30.12.2020 | 39,58 | 39,58 | 36,50 | 37,73 | 1,00% | - |
| 29.12.2020 | 36,80 | 37,73 | 36,00 | 37,35 | 1,49% | - |
| 28.12.2020 | 35,68 | 43,80 | 35,50 | 36,80 | 2,65% | - |
| 23.12.2020 | 33,90 | 38,85 | 33,53 | 35,85 | -0,55% | - |
| 22.12.2020 | 35,75 | 38,38 | 33,90 | 36,05 | 0,91% | - |
| 21.12.2020 | 36,85 | 37,83 | 35,45 | 35,73 | -2,66% | - |
| 18.12.2020 | 36,48 | 38,33 | 36,45 | 36,70 | 0,14% | - |
| 17.12.2020 | 36,53 | 37,60 | 35,98 | 36,65 | 0,48% | - |
| 16.12.2020 | 36,08 | 39,65 | 36,08 | 36,48 | 0,00% | - |
| 15.12.2020 | 35,75 | 36,53 | 34,58 | 36,48 | 2,75% | - |
| 14.12.2020 | 33,13 | 38,08 | 33,13 | 35,50 | 0,78% | - |
| 11.12.2020 | 35,63 | 36,03 | 34,48 | 35,23 | -1,12% | - |
| 10.12.2020 | 38,53 | 38,53 | 35,30 | 35,63 | 0,07% | - |
| 09.12.2020 | 34,13 | 37,28 | 34,13 | 35,60 | -2,47% | - |
| 08.12.2020 | 37,13 | 37,73 | 36,05 | 36,50 | -3,50% | - |
| 07.12.2020 | 37,85 | 38,55 | 35,10 | 37,83 | -0,66% | - |
| 04.12.2020 | 38,08 | 38,78 | 37,43 | 38,08 | -0,26% | - |
| 03.12.2020 | 38,48 | 39,23 | 36,23 | 38,18 | -1,17% | - |
| 02.12.2020 | 38,10 | 39,13 | 35,73 | 38,63 | 0,52% | - |
| 01.12.2020 | 38,55 | 38,85 | 37,63 | 38,43 | -0,19% | - |
| 30.11.2020 | 38,00 | 38,83 | 35,75 | 38,50 | 0,72% | - |
| 27.11.2020 | 38,08 | 40,18 | 37,78 | 38,23 | 0,00% | - |
| 26.11.2020 | 37,78 | 38,45 | 37,63 | 38,23 | 1,33% | - |
| 25.11.2020 | 37,75 | 40,43 | 37,58 | 37,73 | -0,40% | - |
| 24.11.2020 | 37,93 | 39,08 | 37,33 | 37,88 | -1,11% | - |
| 23.11.2020 | 38,88 | 41,23 | 36,53 | 38,30 | -1,29% | - |
| 20.11.2020 | 38,45 | 41,08 | 37,65 | 38,80 | 0,78% | - |
| 19.11.2020 | 38,08 | 39,70 | 36,38 | 38,50 | -0,96% | - |
| 18.11.2020 | 38,58 | 40,98 | 37,83 | 38,88 | 0,32% | - |