WKN: | A3E5D6 |
ISIN: | DE000A3E5D64 |
Land: | Deutschland |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Fuchs SE Vz-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
47,66 47,26 |
47,82 46,98 |
46,98 | 47,26 |
4.015.127 -0,21% |
-0,21% |
14.07.2025 |
47,42 47,36 |
47,80 47,16 |
47,16 | 47,36 |
1.814.749 -1,33% |
-1,33% |
11.07.2025 |
48,88 48,00 |
48,88 47,78 |
47,78 | 48,00 |
3.820.919 -2,12% |
-2,12% |
10.07.2025 |
48,78 49,04 |
49,46 48,38 |
48,38 | 49,04 |
3.240.642 1,20% |
1,20% |
09.07.2025 |
47,82 48,46 |
48,70 47,56 |
47,56 | 48,46 |
7.324.131 0,41% |
0,41% |
08.07.2025 |
48,44 48,26 |
48,46 47,94 |
47,94 | 48,26 |
4.147.698 0,33% |
0,33% |
07.07.2025 |
48,46 48,10 |
48,50 48,04 |
48,04 | 48,10 |
2.532.246 0,12% |
0,12% |
04.07.2025 |
47,92 48,04 |
48,06 47,74 |
47,74 | 48,04 |
1.818.502 -0,41% |
-0,41% |
03.07.2025 |
48,54 48,24 |
48,58 47,84 |
47,84 | 48,24 |
2.042.794 0,25% |
0,25% |
02.07.2025 |
47,08 48,12 |
48,12 46,74 |
46,74 | 48,12 |
4.213.355 2,95% |
2,95% |
01.07.2025 |
47,44 46,74 |
47,44 46,12 |
46,12 | 46,74 |
4.374.832 -0,21% |
-0,21% |
30.06.2025 |
47,86 46,84 |
47,86 46,84 |
46,84 | 46,84 |
3.590.635 -1,72% |
-1,72% |
27.06.2025 |
47,72 47,66 |
47,86 47,10 |
47,10 | 47,66 |
3.643.451 0,38% |
0,38% |
26.06.2025 |
46,84 47,48 |
47,64 45,86 |
45,86 | 47,48 |
6.230.432 4,72% |
4,72% |
25.06.2025 |
46,20 45,34 |
46,26 45,08 |
45,08 | 45,34 |
3.477.734 -1,65% |
-1,65% |
24.06.2025 |
46,38 46,10 |
46,66 45,84 |
45,84 | 46,10 |
4.406.864 1,86% |
1,86% |
23.06.2025 |
45,74 45,26 |
46,22 45,24 |
45,24 | 45,26 |
4.119.248 -1,95% |
-1,95% |
20.06.2025 |
46,36 46,16 |
46,50 45,92 |
45,92 | 46,16 |
27.426.745 0,26% |
0,26% |
19.06.2025 |
46,56 46,04 |
46,74 46,00 |
46,00 | 46,04 |
3.217.346 -1,20% |
-1,20% |
18.06.2025 |
46,80 46,60 |
47,18 46,42 |
46,42 | 46,60 |
13.278.068 -0,85% |
-0,85% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
41,34 43,70 |
43,70 39,40 |
39,40 | 43,70 | 5,71% |
Februar |
43,70 46,42 |
48,40 42,68 |
42,68 | 46,42 | 6,22% |
März |
46,42 44,30 |
49,96 44,30 |
44,30 | 44,30 | -4,57% |
April |
44,30 44,26 |
44,38 39,50 |
39,50 | 44,26 | -0,09% |
Mai |
44,26 44,16 |
45,42 43,46 |
43,46 | 44,16 | -0,23% |
Juni |
44,16 47,02 |
49,56 44,16 |
44,16 | 47,02 | 6,48% |
Juli |
47,02 45,66 |
48,88 45,66 |
45,66 | 45,66 | -2,89% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
41,34 45,66 |
49,96 39,40 |
39,40 | 45,66 | 10,45% |
2024 |
40,46 41,34 |
46,72 37,02 |
37,02 | 41,34 | 2,17% |
2023 |
32,78 40,46 |
40,46 32,78 |
32,78 | 40,46 | 23,43% |
2022 |
39,98 32,78 |
40,76 24,48 |
24,48 | 32,78 | -18,01% |
2021 |
46,60 39,98 |
49,50 37,42 |
37,42 | 39,98 | -14,21% |
2020 |
44,00 46,60 |
49,30 26,38 |
26,38 | 46,60 | 5,91% |
2019 |
35,86 44,00 |
44,18 30,86 |
30,86 | 44,00 | 22,70% |
2018 |
44,60 35,86 |
51,30 34,16 |
34,16 | 35,86 | -19,59% |
2017 |
39,88 44,60 |
51,69 39,24 |
39,24 | 44,60 | 11,82% |
2016 |
44,03 39,88 |
44,03 33,65 |
33,65 | 39,88 | -9,42% |
2015 |
33,45 44,03 |
44,76 32,20 |
32,20 | 44,03 | 31,63% |
2014 |
35,58 33,45 |
37,35 26,52 |
26,52 | 33,45 | -5,98% |
2013 |
28,25 35,58 |
35,90 27,72 |
27,72 | 35,58 | 25,94% |
2012 |
16,85 28,25 |
28,25 16,85 |
16,85 | 28,25 | 67,71% |
2011 |
18,39 16,85 |
20,00 14,10 |
14,10 | 16,85 | -8,39% |
2010 |
10,85 18,39 |
18,43 10,01 |
10,01 | 18,39 | 69,51% |
2009 |
5,66 10,85 |
11,20 3,86 |
3,86 | 10,85 | 91,56% |
2008 |
9,93 5,66 |
11,45 4,00 |
4,00 | 5,66 | -42,99% |
2007 |
9,52 9,93 |
12,52 8,35 |
8,35 | 9,93 | 4,37% |
2006 |
5,44 9,52 |
9,95 5,44 |
5,44 | 9,52 | 75,01% |
2005 |
3,99 5,44 |
5,58 3,41 |
3,41 | 5,44 | 36,29% |
2004 |
2,21 3,99 |
4,21 2,21 |
2,21 | 3,99 | 80,38% |
2003 |
1,17 2,21 |
2,30 1,17 |
1,17 | 2,21 | 89,87% |
2002 |
1,04 1,17 |
1,23 1,04 |
1,04 | 1,17 | 12,13% |
2001 |
0,95 1,04 |
1,15 0,85 |
0,85 | 1,04 | 9,71% |
2000 |
0,95 0,95 |
1,14 0,79 |
0,79 | 0,95 | -0,32% |
1999 |
1,23 0,95 |
1,32 0,94 |
0,94 | 0,95 | -22,45% |
1998 |
1,80 1,23 |
2,03 1,18 |
1,18 | 1,23 | -31,91% |
1997 |
1,24 1,80 |
1,89 1,24 |
1,24 | 1,80 | 45,32% |
1996 |
1,23 1,24 |
1,39 1,18 |
1,18 | 1,24 | 0,41% |
1995 |
1,39 1,23 |
1,50 1,19 |
1,19 | 1,23 | -10,97% |
1994 |
1,29 1,39 |
1,69 1,29 |
1,29 | 1,39 | 7,12% |
1993 |
1,04 1,29 |
1,35 1,02 |
1,02 | 1,29 | 24,45% |
1992 |
1,18 1,04 |
1,27 1,02 |
1,02 | 1,04 | -12,17% |
1991 |
1,24 1,18 |
1,44 1,14 |
1,14 | 1,18 | -4,44% |
1990 |
1,73 1,24 |
1,97 1,15 |
1,15 | 1,24 | -28,56% |
1989 |
1,30 1,73 |
1,89 1,30 |
1,30 | 1,73 | 33,00% |
1988 |
1,01 1,30 |
1,32 0,95 |
0,95 | 1,30 | 29,65% |
1987 |
1,20 1,01 |
1,43 0,89 |
0,89 | 1,01 | -16,11% |
1986 |
1,24 1,20 |
1,69 1,13 |
1,13 | 1,20 | -3,70% |
1985 |
0,75 1,24 |
1,31 0,75 |
0,75 | 1,24 | 64,99% |