56,350€
-1,36%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 57,25 | 58,05 | 57,00 | 57,23 | 0,18% | - |
| 11.12.2025 | 56,25 | 57,15 | 56,05 | 57,13 | 1,20% | - |
| 10.12.2025 | 55,48 | 56,63 | 55,28 | 56,45 | 2,92% | 180,00 |
| 09.12.2025 | 56,08 | 56,15 | 54,85 | 54,85 | -1,88% | - |
| 08.12.2025 | 57,53 | 58,43 | 55,90 | 55,90 | -0,89% | - |
| 05.12.2025 | 56,48 | 57,48 | 56,10 | 56,40 | 0,36% | 520,00 |
| 04.12.2025 | 55,58 | 56,73 | 55,28 | 56,20 | 1,90% | - |
| 03.12.2025 | 56,05 | 56,13 | 54,98 | 55,15 | 0,00% | - |
| 02.12.2025 | 56,83 | 56,88 | 55,15 | 55,15 | -2,48% | - |
| 01.12.2025 | 56,80 | 56,98 | 55,95 | 56,55 | 0,35% | - |
| 28.11.2025 | 56,80 | 57,23 | 56,33 | 56,35 | -0,44% | - |
| 27.11.2025 | 56,35 | 57,25 | 56,30 | 56,60 | 1,25% | - |
| 26.11.2025 | 56,33 | 56,63 | 55,90 | 55,90 | 1,08% | - |
| 25.11.2025 | 55,70 | 56,53 | 54,55 | 55,30 | -0,09% | - |
| 24.11.2025 | 55,48 | 56,23 | 54,58 | 55,35 | 0,18% | - |
| 21.11.2025 | 55,80 | 55,98 | 55,18 | 55,25 | -0,81% | - |
| 20.11.2025 | 56,20 | 56,65 | 55,53 | 55,70 | 0,72% | - |
| 19.11.2025 | 55,35 | 56,28 | 55,30 | 55,30 | -0,63% | - |
| 18.11.2025 | 56,35 | 56,40 | 55,20 | 55,65 | -0,89% | - |
| 17.11.2025 | 57,38 | 57,43 | 56,08 | 56,15 | -0,97% | - |
| 14.11.2025 | 58,25 | 58,50 | 56,70 | 56,70 | -2,07% | - |
| 13.11.2025 | 59,28 | 59,35 | 57,90 | 57,90 | -1,36% | - |
| 12.11.2025 | 58,53 | 59,45 | 58,53 | 58,70 | 0,43% | - |
| 11.11.2025 | 56,38 | 58,80 | 56,15 | 58,45 | 3,91% | - |
| 10.11.2025 | 54,63 | 56,53 | 54,60 | 56,25 | 4,26% | - |
| 07.11.2025 | 55,03 | 55,98 | 53,95 | 53,95 | -1,37% | - |
| 06.11.2025 | 59,53 | 60,13 | 54,70 | 54,70 | -9,51% | - |
| 05.11.2025 | 59,98 | 61,28 | 59,00 | 60,45 | 1,51% | - |
| 04.11.2025 | 60,58 | 60,58 | 59,55 | 59,55 | -0,67% | - |
| 03.11.2025 | 61,35 | 61,35 | 59,95 | 59,95 | -1,56% | - |
| 31.10.2025 | 61,78 | 61,85 | 60,78 | 60,90 | -0,41% | - |
| 30.10.2025 | 61,50 | 61,95 | 61,15 | 61,15 | -0,08% | - |
| 29.10.2025 | 61,88 | 61,95 | 61,20 | 61,20 | -0,41% | - |
| 28.10.2025 | 62,20 | 62,35 | 61,43 | 61,45 | -0,81% | - |
| 27.10.2025 | 62,45 | 62,90 | 61,95 | 61,95 | -0,56% | - |
| 24.10.2025 | 62,53 | 63,28 | 61,90 | 62,30 | 0,24% | - |
| 23.10.2025 | 62,48 | 62,88 | 62,10 | 62,15 | 0,00% | - |
| 22.10.2025 | 63,60 | 63,68 | 61,45 | 62,15 | -0,56% | - |
| 21.10.2025 | 63,18 | 63,78 | 62,30 | 62,50 | 0,24% | - |
| 20.10.2025 | 62,70 | 63,28 | 62,00 | 62,35 | 0,32% | - |
| 17.10.2025 | 63,03 | 63,28 | 61,88 | 62,15 | -1,27% | - |
| 16.10.2025 | 63,78 | 64,50 | 62,95 | 62,95 | -1,49% | - |
| 15.10.2025 | 64,10 | 64,43 | 63,58 | 63,90 | 0,08% | - |
| 14.10.2025 | 63,93 | 64,43 | 63,25 | 63,85 | 0,55% | - |
| 13.10.2025 | 63,70 | 64,88 | 63,50 | 63,50 | -0,39% | - |
| 10.10.2025 | 65,58 | 65,63 | 63,35 | 63,75 | -1,77% | - |
| 09.10.2025 | 67,20 | 68,08 | 64,90 | 64,90 | -3,28% | - |
| 08.10.2025 | 68,18 | 68,25 | 66,75 | 67,10 | -1,32% | - |
| 07.10.2025 | 68,45 | 68,93 | 67,78 | 68,00 | 0,15% | - |
| 06.10.2025 | 69,23 | 69,33 | 67,90 | 67,90 | -0,88% | - |
| 03.10.2025 | 68,33 | 69,25 | 68,08 | 68,50 | 0,66% | - |
| 02.10.2025 | 66,88 | 68,43 | 66,83 | 68,05 | 2,87% | - |
| 01.10.2025 | 65,88 | 67,18 | 65,88 | 66,15 | 0,30% | - |
| 30.09.2025 | 65,98 | 66,35 | 65,30 | 65,95 | 1,38% | - |
| 29.09.2025 | 66,90 | 67,13 | 65,05 | 65,05 | -1,14% | - |
| 26.09.2025 | 66,18 | 66,70 | 65,50 | 65,80 | -0,08% | - |
| 25.09.2025 | 66,88 | 66,98 | 65,23 | 65,85 | -1,35% | - |
| 24.09.2025 | 67,93 | 67,98 | 66,75 | 66,75 | -1,55% | - |
| 23.09.2025 | 66,13 | 68,43 | 66,08 | 67,80 | 3,27% | - |
| 22.09.2025 | 66,15 | 66,80 | 65,65 | 65,65 | -0,38% | - |
| 19.09.2025 | 67,38 | 67,75 | 65,90 | 65,90 | -1,57% | - |
| 18.09.2025 | 67,78 | 68,35 | 66,95 | 66,95 | -0,67% | - |
| 17.09.2025 | 68,40 | 68,40 | 67,25 | 67,40 | -1,61% | - |
| 16.09.2025 | 69,20 | 69,25 | 68,03 | 68,50 | -0,36% | - |
| 15.09.2025 | 69,78 | 70,13 | 68,75 | 68,75 | -0,94% | - |
| 12.09.2025 | 70,08 | 70,30 | 69,18 | 69,40 | -0,07% | - |
| 11.09.2025 | 68,48 | 70,05 | 68,48 | 69,45 | 1,68% | - |
| 10.09.2025 | 69,93 | 70,13 | 68,30 | 68,30 | -1,59% | - |
| 09.09.2025 | 69,93 | 70,90 | 69,40 | 69,40 | -0,54% | - |
| 08.09.2025 | 68,88 | 69,83 | 68,83 | 69,78 | 2,08% | - |
| 05.09.2025 | 67,00 | 69,10 | 66,90 | 68,35 | 2,17% | - |
| 04.09.2025 | 66,33 | 67,10 | 66,23 | 66,90 | 1,59% | - |
| 03.09.2025 | 66,18 | 66,98 | 65,85 | 65,85 | -0,08% | - |
| 02.09.2025 | 68,18 | 68,73 | 65,85 | 65,90 | -3,09% | - |
| 01.09.2025 | 68,43 | 68,83 | 67,88 | 68,00 | -0,15% | - |
| 29.08.2025 | 68,88 | 69,63 | 68,10 | 68,10 | -0,87% | 75,00 |
| 28.08.2025 | 67,75 | 69,28 | 67,68 | 68,70 | 2,00% | - |
| 27.08.2025 | 70,30 | 70,30 | 67,10 | 67,35 | -4,23% | - |
| 26.08.2025 | 69,60 | 70,53 | 69,25 | 70,33 | 0,79% | - |
| 25.08.2025 | 70,18 | 70,40 | 69,73 | 69,78 | -0,75% | - |
| 22.08.2025 | 69,03 | 70,45 | 68,58 | 70,30 | 1,96% | - |
| 21.08.2025 | 69,80 | 70,03 | 68,80 | 68,95 | -1,46% | - |
| 20.08.2025 | 69,80 | 70,18 | 69,53 | 69,98 | 0,07% | - |
| 19.08.2025 | 68,28 | 70,25 | 68,23 | 69,93 | 2,45% | - |
| 18.08.2025 | 69,23 | 69,30 | 67,83 | 68,25 | -1,27% | - |
| 15.08.2025 | 69,75 | 69,88 | 68,95 | 69,13 | -0,68% | - |
| 14.08.2025 | 69,03 | 69,85 | 68,98 | 69,60 | 0,43% | - |
| 13.08.2025 | 69,88 | 70,23 | 69,05 | 69,30 | -0,89% | - |
| 12.08.2025 | 69,43 | 69,93 | 69,00 | 69,93 | 1,52% | - |
| 11.08.2025 | 70,30 | 70,38 | 68,73 | 68,88 | -1,25% | - |
| 08.08.2025 | 69,03 | 69,80 | 68,83 | 69,75 | 0,94% | - |
| 07.08.2025 | 67,73 | 69,50 | 67,68 | 69,10 | 2,37% | - |
| 06.08.2025 | 67,30 | 68,65 | 67,30 | 67,50 | 0,19% | - |
| 05.08.2025 | 66,90 | 67,78 | 66,78 | 67,38 | 0,45% | - |
| 04.08.2025 | 67,53 | 67,63 | 66,13 | 67,08 | -0,26% | - |
| 01.08.2025 | 69,08 | 69,88 | 66,70 | 67,25 | -2,07% | - |
| 31.07.2025 | 71,00 | 71,15 | 68,50 | 68,68 | -3,10% | - |
| 30.07.2025 | 67,78 | 71,65 | 67,75 | 70,88 | 4,69% | - |
| 29.07.2025 | 67,68 | 68,23 | 67,15 | 67,70 | -0,18% | - |
| 28.07.2025 | 67,90 | 68,70 | 67,35 | 67,83 | 0,63% | - |