53,950€
-1,37%
Echtzeit-Aktienkurs GEORG FISCHER NA SF 0,05
Bid:
Ask:
Aktienkurse zur GEORG FISCHER NA SF 0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 66,78 | 67,45 | 65,88 | 67,40 | 1,35% | - |
| 24.07.2025 | 68,80 | 69,78 | 65,80 | 66,50 | -3,45% | - |
| 23.07.2025 | 67,08 | 68,88 | 66,68 | 68,88 | 3,69% | - |
| 22.07.2025 | 66,53 | 66,90 | 65,68 | 66,43 | -0,75% | - |
| 21.07.2025 | 66,68 | 68,40 | 66,58 | 66,93 | 0,45% | - |
| 18.07.2025 | 66,78 | 67,35 | 66,18 | 66,63 | -0,11% | - |
| 17.07.2025 | 66,75 | 67,68 | 66,53 | 66,70 | 0,23% | - |
| 16.07.2025 | 69,15 | 69,23 | 65,90 | 66,55 | -4,07% | - |
| 15.07.2025 | 68,38 | 70,10 | 68,38 | 69,38 | 1,06% | - |
| 14.07.2025 | 68,98 | 69,03 | 68,25 | 68,65 | -0,69% | - |
| 11.07.2025 | 69,33 | 69,75 | 69,03 | 69,13 | -0,58% | - |
| 10.07.2025 | 68,58 | 69,95 | 68,25 | 69,53 | 1,05% | - |
| 09.07.2025 | 67,25 | 68,83 | 66,68 | 68,80 | 2,27% | - |
| 08.07.2025 | 67,03 | 67,80 | 65,43 | 67,28 | 0,71% | - |
| 07.07.2025 | 66,73 | 67,20 | 66,65 | 66,80 | 0,72% | - |
| 04.07.2025 | 67,45 | 67,53 | 66,33 | 66,33 | -2,03% | - |
| 03.07.2025 | 68,53 | 69,05 | 67,28 | 67,70 | -1,13% | - |
| 02.07.2025 | 68,88 | 69,20 | 67,90 | 68,48 | -0,18% | - |
| 01.07.2025 | 69,50 | 69,73 | 67,70 | 68,60 | -1,26% | - |
| 30.06.2025 | 69,43 | 70,05 | 69,05 | 69,48 | -0,39% | - |
| 27.06.2025 | 68,50 | 69,85 | 68,50 | 69,75 | 1,90% | - |
| 26.06.2025 | 67,38 | 68,48 | 67,33 | 68,45 | 1,63% | - |
| 25.06.2025 | 67,68 | 68,33 | 67,20 | 67,35 | -0,52% | - |
| 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% | - |