FUCHS SE FPE
XETR · Deutschland · Prozessindustrie
€36,75-0,35 (-0,94 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €37,10 | +0,68 % | €36,90 | €37,25 | €36,90 | 46,52K |
| 2026-09-29 | €36,85 | -0,41 % | €37,35 | €37,35 | €36,75 | 37,91K |
| 2026-09-28 | €37,00 | +1,23 % | €36,60 | €37,35 | €36,50 | 35,78K |
| 2026-09-25 | €36,55 | -0,54 % | €37,05 | €37,05 | €36,15 | 26,18K |
| 2026-09-24 | €36,75 | -0,54 % | €36,70 | €37,10 | €36,60 | 17,50K |
| 2026-09-23 | €36,95 | +0,68 % | €36,75 | €36,95 | €36,60 | 22,23K |
| 2026-09-22 | €36,70 | +3,09 % | €35,85 | €36,70 | €35,85 | 27,04K |
| 2026-09-21 | €35,60 | +1,42 % | €35,35 | €35,65 | €35,05 | 40,17K |
| 2026-09-18 | €35,10 | -1,13 % | €35,10 | €35,65 | €35,10 | 45,34K |
| 2026-09-17 | €35,50 | -0,42 % | €35,70 | €35,90 | €35,50 | 21,99K |
| 2026-09-16 | €35,65 | +0,56 % | €35,95 | €36,00 | €35,25 | 25,11K |
| 2026-09-15 | €35,45 | -0,56 % | €35,50 | €35,75 | €35,15 | 47,32K |
| 2026-09-14 | €35,65 | -0,28 % | €35,60 | €35,95 | €35,50 | 21,76K |
| 2026-09-11 | €35,75 | -0,97 % | €36,40 | €36,40 | €35,60 | 23,44K |
| 2026-09-10 | €36,10 | -0,14 % | €36,15 | €36,40 | €35,95 | 27,74K |
| 2026-09-09 | €36,15 | -0,82 % | €36,75 | €36,80 | €36,15 | 36,47K |
| 2026-09-08 | €36,45 | +0,28 % | €36,35 | €36,50 | €36,25 | 31,59K |
| 2026-09-07 | €36,35 | -0,27 % | €36,45 | €36,50 | €36,15 | 12,51K |
| 2026-09-04 | €36,45 | +1,11 % | €36,10 | €36,50 | €35,70 | 26,87K |
| 2026-09-03 | €36,05 | +2,41 % | €35,00 | €36,45 | €35,00 | 43,64K |
| 2026-09-02 | €35,20 | +0,86 % | €35,20 | €35,35 | €34,70 | 36,96K |
| 2026-09-01 | €34,90 | +1,31 % | €34,75 | €34,95 | €34,50 | 42,49K |
| 2026-08-31 | €34,45 | 0,00 % | €34,45 | €35,20 | €34,45 | 827,42K |
| 2026-08-28 | €34,45 | +0,44 % | €34,30 | €34,85 | €33,75 | 149,81K |
| 2026-08-27 | €34,30 | +0,29 % | €34,50 | €34,50 | €33,70 | 23,89K |
| 2026-08-26 | €34,20 | -0,87 % | €34,35 | €34,70 | €34,20 | 16,09K |
| 2026-08-25 | €34,50 | -1,00 % | €34,80 | €35,05 | €34,45 | 23,33K |
| 2026-08-24 | €34,85 | +0,29 % | €34,65 | €35,10 | €34,65 | 18,18K |
| 2026-08-21 | €34,75 | +1,31 % | €34,30 | €34,85 | €34,30 | 30,58K |
| 2026-08-20 | €34,30 | +0,15 % | €34,00 | €34,65 | €34,00 | 28,33K |
| 2026-08-19 | €34,25 | +0,88 % | €34,20 | €34,50 | €34,00 | 25,71K |
| 2026-08-18 | €33,95 | +0,89 % | €33,75 | €34,10 | €33,70 | 67,18K |
| 2026-08-17 | €33,65 | -0,88 % | €34,25 | €34,25 | €33,60 | 58,17K |
| 2026-08-14 | €33,95 | 0,00 % | €34,15 | €34,25 | €33,85 | 20,18K |
| 2026-08-13 | €33,95 | -0,59 % | €34,25 | €34,25 | €33,70 | 36,81K |
| 2026-08-12 | €34,15 | -1,01 % | €34,70 | €34,70 | €33,90 | 38,00K |
| 2026-08-11 | €34,50 | +0,15 % | €34,70 | €34,75 | €34,20 | 18,14K |
| 2026-08-10 | €34,45 | -1,71 % | €35,20 | €35,20 | €34,30 | 30,09K |
| 2026-08-07 | €35,05 | -0,28 % | €35,55 | €35,55 | €35,05 | 10,69K |
| 2026-08-06 | €35,15 | -1,40 % | €35,90 | €35,90 | €35,15 | 32,28K |
| 2026-08-05 | €35,65 | +1,28 % | €35,45 | €35,80 | €35,05 | 40,98K |
| 2026-08-04 | €35,20 | +1,44 % | €35,05 | €35,35 | €34,75 | 32,15K |
| 2026-08-03 | €34,70 | +0,58 % | €34,75 | €35,00 | €34,10 | 42,63K |
| 2026-07-31 | €34,50 | -1,85 % | €35,25 | €35,30 | €34,25 | 74,68K |
| 2026-07-30 | €35,15 | +0,57 % | €34,85 | €35,45 | €34,85 | 28,66K |
| 2026-07-29 | €34,95 | +0,14 % | €35,00 | €35,10 | €34,55 | 28,04K |
| 2026-07-28 | €34,90 | +3,10 % | €34,00 | €35,00 | €33,95 | 29,81K |
| 2026-07-27 | €33,85 | -2,03 % | €34,60 | €34,60 | €33,60 | 44,95K |
| 2026-07-24 | €34,55 | +3,75 % | €33,80 | €34,70 | €33,70 | 31,65K |
| 2026-07-23 | €33,30 | +0,15 % | €33,60 | €34,25 | €33,30 | 48,34K |
| 2026-07-22 | €33,25 | +0,15 % | €33,35 | €33,45 | €33,00 | 25,91K |
| 2026-07-21 | €33,20 | +1,68 % | €32,90 | €33,20 | €32,50 | 24,93K |
| 2026-07-20 | €32,65 | -1,21 % | €32,80 | €33,10 | €32,60 | 36,92K |
| 2026-07-17 | €33,05 | -1,78 % | €33,60 | €33,95 | €33,05 | 19,96K |
| 2026-07-16 | €33,65 | +1,97 % | €33,25 | €33,90 | €33,00 | 25,96K |
| 2026-07-15 | €33,00 | -1,49 % | €33,65 | €33,65 | €32,80 | 17,36K |
| 2026-07-14 | €33,50 | +0,45 % | €33,45 | €33,75 | €33,20 | 24,04K |
| 2026-07-13 | €33,35 | +0,76 % | €32,95 | €33,45 | €32,80 | 31,01K |
| 2026-07-10 | €33,10 | +0,15 % | €32,80 | €33,30 | €32,80 | 20,58K |
| 2026-07-09 | €33,05 | -0,30 % | €33,40 | €33,45 | €32,55 | 22,40K |
| 2026-07-08 | €33,15 | -0,60 % | €33,65 | €33,65 | €32,85 | 17,89K |
| 2026-07-07 | €33,35 | -0,15 % | €33,60 | €33,65 | €33,20 | 22,14K |
| 2026-07-06 | €33,40 | +0,45 % | €33,15 | €33,50 | €33,15 | 16,17K |
| 2026-07-03 | €33,25 | +0,30 % | €33,05 | €33,25 | €32,90 | 16,86K |
| 2026-07-02 | €33,15 | +2,31 % | €32,35 | €33,20 | €32,30 | 60,18K |
| 2026-07-01 | €32,40 | -0,31 % | €32,65 | €32,80 | €31,85 | 76,08K |
| 2026-06-30 | €32,50 | -0,46 % | €32,65 | €32,80 | €32,35 | 43,69K |
| 2026-06-29 | €32,65 | -0,76 % | €32,90 | €32,95 | €32,25 | 53,31K |
| 2026-06-26 | €32,90 | -0,60 % | €32,85 | €33,15 | €32,75 | 25,21K |
| 2026-06-25 | €33,10 | +0,76 % | €33,00 | €33,50 | €32,75 | 43,50K |
| 2026-06-24 | €32,85 | +0,31 % | €32,80 | €33,10 | €32,55 | 31,89K |
| 2026-06-23 | €32,75 | +0,31 % | €32,35 | €32,75 | €32,00 | 58,34K |
| 2026-06-22 | €32,65 | +0,15 % | €32,75 | €32,75 | €32,25 | 26,34K |
| 2026-06-19 | €32,60 | +0,15 % | €32,45 | €32,95 | €32,45 | 38,36K |
| 2026-06-18 | €32,55 | +0,46 % | €32,40 | €32,60 | €31,95 | 31,75K |
| 2026-06-17 | €32,40 | +0,15 % | €32,05 | €32,60 | €32,05 | 18,43K |
| 2026-06-16 | €32,35 | -0,92 % | €32,65 | €32,80 | €32,15 | 17,08K |
| 2026-06-15 | €32,65 | -0,15 % | €32,90 | €33,45 | €32,65 | 22,18K |
| 2026-06-12 | €32,70 | +1,55 % | €32,30 | €32,70 | €32,20 | 17,70K |
| 2026-06-11 | €32,20 | +0,31 % | €32,10 | €32,45 | €31,75 | 24,40K |
| 2026-06-10 | €32,10 | +0,31 % | €32,20 | €32,75 | €32,10 | 20,51K |
| 2026-06-09 | €32,00 | -0,62 % | €32,30 | €32,50 | €31,95 | 36,01K |
| 2026-06-08 | €32,20 | -0,16 % | €32,00 | €32,60 | €31,80 | 20,85K |
| 2026-06-05 | €32,25 | -1,23 % | €32,40 | €33,10 | €32,05 | 26,41K |
| 2026-06-04 | €32,65 | -1,06 % | €32,80 | €33,00 | €32,45 | 47,90K |
| 2026-06-03 | €33,00 | +0,15 % | €32,75 | €33,10 | €32,60 | 66,66K |
| 2026-06-02 | €32,95 | +0,15 % | €32,90 | €33,10 | €32,35 | 36,87K |
| 2026-06-01 | €32,90 | +1,39 % | €32,75 | €33,10 | €32,45 | 31,50K |
| 2026-05-29 | €32,45 | -0,76 % | €32,65 | €32,95 | €32,45 | 22,50K |
| 2026-05-28 | €32,70 | +2,51 % | €32,20 | €32,75 | €32,00 | 25,49K |