FUCHS SE FPE
XETR · Almanya · Proses Endüstrileri
€36,75-0,35 (-%0,94)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |