67,625€
2,93%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 67,40 | 68,15 | 67,15 | 67,70 | 1,54% | - |
| 23.06.2025 | 66,10 | 67,08 | 65,83 | 66,68 | 0,72% | - |
| 20.06.2025 | 66,45 | 66,98 | 66,15 | 66,20 | 0,08% | - |
| 19.06.2025 | 66,85 | 66,88 | 66,05 | 66,15 | -1,53% | - |
| 18.06.2025 | 67,18 | 67,48 | 66,73 | 67,18 | -0,48% | - |
| 17.06.2025 | 67,43 | 68,05 | 66,83 | 67,50 | -0,11% | - |
| 16.06.2025 | 67,03 | 68,20 | 66,80 | 67,58 | 1,01% | - |
| 13.06.2025 | 68,90 | 68,93 | 66,70 | 66,90 | -2,09% | 648,00 |
| 12.06.2025 | 69,03 | 69,08 | 67,55 | 68,33 | -0,87% | - |
| 11.06.2025 | 69,53 | 70,08 | 68,83 | 68,93 | -0,97% | - |
| 10.06.2025 | 69,13 | 69,78 | 68,65 | 69,60 | 0,80% | - |
| 09.06.2025 | 69,30 | 69,58 | 69,05 | 69,05 | -0,32% | - |
| 06.06.2025 | 68,95 | 69,55 | 68,78 | 69,28 | 0,11% | - |
| 05.06.2025 | 68,50 | 69,73 | 68,50 | 69,20 | 0,91% | - |
| 04.06.2025 | 68,43 | 69,70 | 68,38 | 68,58 | 0,33% | - |
| 03.06.2025 | 68,23 | 68,53 | 67,63 | 68,35 | 0,81% | - |
| 02.06.2025 | 70,78 | 70,80 | 67,68 | 67,80 | -4,20% | - |
| 30.05.2025 | 69,25 | 71,05 | 68,95 | 70,78 | 2,46% | 1.100,00 |
| 29.05.2025 | 69,10 | 69,48 | 68,93 | 69,08 | -0,40% | - |
| 28.05.2025 | 69,13 | 69,55 | 68,75 | 69,35 | 0,65% | - |
| 27.05.2025 | 68,65 | 69,43 | 68,43 | 68,90 | 0,11% | - |
| 26.05.2025 | 67,00 | 68,88 | 66,95 | 68,83 | 1,96% | - |
| 23.05.2025 | 68,48 | 68,78 | 66,10 | 67,50 | -1,60% | - |
| 22.05.2025 | 68,93 | 69,00 | 68,15 | 68,60 | -0,40% | - |
| 21.05.2025 | 71,48 | 71,53 | 68,55 | 68,88 | -2,99% | - |
| 20.05.2025 | 70,23 | 71,30 | 69,85 | 71,00 | 0,96% | - |
| 19.05.2025 | 70,10 | 70,80 | 69,83 | 70,33 | 0,39% | - |
| 16.05.2025 | 71,23 | 71,53 | 69,50 | 70,05 | -1,68% | - |
| 15.05.2025 | 70,33 | 71,35 | 69,93 | 71,25 | 1,14% | - |
| 14.05.2025 | 70,58 | 71,05 | 69,55 | 70,45 | -0,14% | 500,00 |
| 13.05.2025 | 69,08 | 70,65 | 68,80 | 70,55 | 2,47% | - |
| 12.05.2025 | 67,05 | 69,35 | 67,03 | 68,85 | 2,49% | - |
| 09.05.2025 | 64,98 | 67,38 | 64,90 | 67,18 | 3,35% | - |
| 08.05.2025 | 64,60 | 65,85 | 64,18 | 65,00 | 0,85% | 600,00 |
| 07.05.2025 | 64,80 | 64,98 | 63,90 | 64,45 | -0,77% | - |
| 06.05.2025 | 64,53 | 65,18 | 63,75 | 64,95 | 0,62% | - |
| 05.05.2025 | 64,30 | 64,80 | 64,10 | 64,55 | 0,47% | - |