62,925€
0,28%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 62,93 | 62,98 | 62,83 | 62,83 | -0,16% | - |
| 20.10.2026 | 62,25 | 63,10 | 61,98 | 62,93 | 0,92% | 17.600,00 |
| 19.10.2026 | 62,88 | 63,18 | 62,33 | 62,35 | -0,20% | 7.200,00 |
| 16.10.2026 | 62,93 | 63,65 | 62,33 | 62,48 | -0,48% | - |
| 15.10.2026 | 62,98 | 63,08 | 61,40 | 62,78 | -0,71% | - |
| 14.10.2026 | 62,48 | 63,73 | 62,38 | 63,23 | 1,04% | - |
| 13.10.2026 | 62,20 | 62,88 | 62,00 | 62,58 | 0,64% | - |
| 12.10.2026 | 62,68 | 62,78 | 62,05 | 62,18 | -0,72% | - |
| 09.10.2026 | 61,30 | 63,13 | 61,15 | 62,63 | 2,50% | - |
| 08.10.2026 | 61,85 | 61,90 | 60,63 | 61,10 | -1,73% | - |
| 07.10.2026 | 62,58 | 63,08 | 61,73 | 62,18 | -0,80% | - |
| 06.10.2026 | 62,13 | 63,33 | 61,95 | 62,68 | 0,76% | - |
| 05.10.2026 | 61,85 | 62,38 | 61,50 | 62,20 | 0,44% | - |
| 02.10.2026 | 61,18 | 62,40 | 61,08 | 61,93 | 1,31% | - |
| 01.10.2026 | 62,13 | 62,50 | 60,95 | 61,13 | -1,65% | - |
| 30.09.2026 | 62,93 | 63,05 | 62,10 | 62,15 | -0,68% | - |
| 29.09.2026 | 61,65 | 63,00 | 61,15 | 62,58 | 1,13% | - |
| 28.09.2026 | 61,38 | 62,20 | 60,98 | 61,88 | 0,32% | - |
| 25.09.2026 | 61,20 | 61,93 | 60,93 | 61,68 | 0,94% | - |
| 24.09.2026 | 61,48 | 62,65 | 60,58 | 61,10 | -0,97% | - |
| 23.09.2026 | 62,20 | 62,38 | 60,98 | 61,70 | -0,96% | - |
| 22.09.2026 | 59,70 | 62,43 | 59,55 | 62,30 | 4,14% | - |
| 21.09.2026 | 58,90 | 59,95 | 58,50 | 59,83 | 2,00% | - |
| 18.09.2026 | 57,80 | 58,75 | 57,63 | 58,65 | 1,47% | - |
| 17.09.2026 | 57,43 | 58,50 | 57,43 | 57,80 | 1,05% | - |
| 16.09.2026 | 57,33 | 57,55 | 56,93 | 57,20 | -0,04% | - |
| 15.09.2026 | 57,13 | 57,35 | 55,98 | 57,23 | 0,09% | 870,00 |
| 14.09.2026 | 57,98 | 58,08 | 56,63 | 57,18 | -1,76% | - |
| 11.09.2026 | 58,70 | 58,80 | 57,75 | 58,20 | -0,39% | - |
| 10.09.2026 | 59,60 | 59,65 | 58,38 | 58,43 | -1,68% | - |
| 09.09.2026 | 60,70 | 60,83 | 59,38 | 59,43 | -1,82% | - |
| 08.09.2026 | 60,53 | 60,98 | 59,80 | 60,53 | -0,08% | - |
| 07.09.2026 | 59,05 | 60,68 | 59,05 | 60,58 | 2,32% | - |
| 04.09.2026 | 59,60 | 59,85 | 59,00 | 59,20 | -0,55% | - |
| 03.09.2026 | 58,70 | 59,60 | 58,23 | 59,53 | 1,67% | - |
| 02.09.2026 | 58,13 | 58,63 | 57,93 | 58,55 | 0,77% | - |
| 01.09.2026 | 59,73 | 59,78 | 57,68 | 58,10 | -2,48% | - |
| 31.08.2026 | 59,58 | 60,30 | 59,48 | 59,58 | 0,04% | - |
| 28.08.2026 | 59,33 | 59,88 | 59,15 | 59,55 | 0,34% | - |
| 27.08.2026 | 60,25 | 60,30 | 59,13 | 59,35 | -1,04% | - |
| 26.08.2026 | 59,55 | 60,15 | 59,48 | 59,98 | 0,71% | 1.369,00 |
| 25.08.2026 | 58,73 | 59,78 | 58,70 | 59,55 | 1,49% | 2.826,00 |
| 24.08.2026 | 57,25 | 58,78 | 57,23 | 58,68 | 2,49% | - |
| 21.08.2026 | 55,70 | 57,43 | 55,70 | 57,25 | 3,25% | - |
| 20.08.2026 | 54,90 | 55,65 | 54,85 | 55,45 | 0,73% | - |
| 19.08.2026 | 54,65 | 55,35 | 54,53 | 55,05 | 0,55% | - |
| 18.08.2026 | 55,33 | 55,78 | 54,60 | 54,75 | -1,40% | - |
| 17.08.2026 | 55,98 | 56,18 | 55,38 | 55,53 | -0,58% | - |
| 14.08.2026 | 55,95 | 56,08 | 55,48 | 55,85 | -0,18% | 1.440,00 |
| 13.08.2026 | 56,10 | 56,35 | 55,70 | 55,95 | 0,00% | - |
| 12.08.2026 | 56,58 | 56,70 | 55,63 | 55,95 | -0,93% | 3.300,00 |
| 11.08.2026 | 56,90 | 56,90 | 55,55 | 56,48 | 0,49% | 1.400,00 |
| 10.08.2026 | 56,60 | 56,90 | 55,83 | 56,20 | -0,93% | - |
| 07.08.2026 | 56,95 | 57,18 | 56,53 | 56,73 | -0,48% | - |
| 06.08.2026 | 58,00 | 58,33 | 56,93 | 57,00 | -1,55% | - |
| 05.08.2026 | 57,85 | 58,33 | 57,60 | 57,90 | 0,48% | - |
| 04.08.2026 | 56,80 | 57,68 | 56,70 | 57,63 | 2,35% | - |
| 03.08.2026 | 55,70 | 57,25 | 55,60 | 56,30 | 1,03% | - |
| 31.07.2026 | 56,20 | 56,85 | 55,45 | 55,73 | -0,62% | - |
| 30.07.2026 | 55,58 | 56,40 | 55,38 | 56,08 | 1,22% | - |
| 29.07.2026 | 56,35 | 56,53 | 55,20 | 55,40 | -1,95% | - |
| 28.07.2026 | 55,43 | 56,80 | 55,30 | 56,50 | 1,48% | - |
| 27.07.2026 | 56,83 | 57,13 | 55,35 | 55,68 | -0,89% | - |
| 24.07.2026 | 55,88 | 56,58 | 55,73 | 56,18 | 0,40% | - |
| 23.07.2026 | 57,38 | 57,43 | 55,43 | 55,95 | -1,37% | 2.150,00 |
| 22.07.2026 | 56,78 | 57,75 | 55,95 | 56,73 | -0,22% | - |
| 21.07.2026 | 56,83 | 57,53 | 55,40 | 56,85 | 0,53% | - |
| 20.07.2026 | 55,28 | 57,33 | 54,40 | 56,55 | 1,34% | 3.066,00 |
| 17.07.2026 | 51,58 | 57,60 | 51,08 | 55,80 | 12,82% | - |
| 16.07.2026 | 49,70 | 50,03 | 49,06 | 49,46 | -0,58% | - |
| 15.07.2026 | 48,23 | 49,80 | 47,76 | 49,75 | 3,54% | - |
| 14.07.2026 | 47,46 | 48,40 | 47,10 | 48,05 | 1,33% | - |
| 13.07.2026 | 47,17 | 48,06 | 47,15 | 47,42 | -0,40% | - |
| 10.07.2026 | 47,47 | 48,13 | 46,87 | 47,61 | 0,25% | - |
| 09.07.2026 | 47,51 | 47,98 | 46,92 | 47,49 | 0,30% | - |
| 08.07.2026 | 48,37 | 48,39 | 46,83 | 47,35 | -2,53% | - |
| 07.07.2026 | 48,89 | 50,18 | 48,43 | 48,58 | 0,33% | - |
| 06.07.2026 | 49,01 | 49,27 | 48,17 | 48,42 | -1,41% | - |
| 03.07.2026 | 47,56 | 49,31 | 47,56 | 49,11 | 3,80% | - |
| 02.07.2026 | 46,66 | 47,56 | 46,51 | 47,31 | 1,22% | - |
| 01.07.2026 | 45,47 | 46,85 | 45,35 | 46,74 | 2,75% | - |
| 30.06.2026 | 45,33 | 45,81 | 44,87 | 45,49 | 0,66% | - |
| 29.06.2026 | 46,15 | 46,15 | 44,74 | 45,19 | -1,59% | - |
| 26.06.2026 | 46,40 | 47,04 | 45,60 | 45,92 | -1,90% | - |
| 25.06.2026 | 46,44 | 47,37 | 46,18 | 46,81 | 1,47% | - |
| 24.06.2026 | 46,12 | 46,35 | 44,86 | 46,13 | 0,15% | - |
| 23.06.2026 | 46,23 | 46,58 | 45,34 | 46,06 | -1,26% | - |
| 22.06.2026 | 47,88 | 48,08 | 46,07 | 46,65 | -2,45% | - |
| 19.06.2026 | 48,29 | 49,26 | 47,80 | 47,82 | -1,48% | - |
| 18.06.2026 | 47,37 | 48,81 | 47,25 | 48,54 | 3,04% | - |
| 17.06.2026 | 47,76 | 48,23 | 47,07 | 47,11 | -1,13% | - |
| 16.06.2026 | 47,88 | 48,29 | 47,60 | 47,65 | -0,60% | - |
| 15.06.2026 | 47,94 | 49,24 | 47,82 | 47,94 | 1,46% | 2.491,00 |
| 12.06.2026 | 46,61 | 47,62 | 46,51 | 47,25 | 1,13% | - |
| 11.06.2026 | 46,16 | 46,76 | 45,66 | 46,72 | 1,81% | - |
| 10.06.2026 | 46,55 | 46,91 | 45,76 | 45,89 | -1,84% | - |
| 09.06.2026 | 46,10 | 47,34 | 46,06 | 46,75 | 1,45% | - |
| 08.06.2026 | 46,07 | 46,31 | 45,37 | 46,08 | -0,95% | - |
| 05.06.2026 | 47,29 | 48,12 | 46,33 | 46,52 | -1,98% | - |
| 04.06.2026 | 46,96 | 47,65 | 46,78 | 47,46 | 1,35% | - |