47,530€
0,44%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 47,51 | 47,98 | 46,92 | 47,53 | 0,38% | - |
| 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% | - |
| 03.06.2026 | 47,35 | 47,40 | 46,50 | 46,83 | -1,14% | - |
| 02.06.2026 | 46,57 | 47,84 | 46,54 | 47,37 | 1,96% | 4.210,00 |
| 01.06.2026 | 47,53 | 47,61 | 45,92 | 46,46 | -2,17% | 160,00 |
| 29.05.2026 | 47,99 | 48,48 | 47,43 | 47,49 | -0,69% | - |
| 28.05.2026 | 47,92 | 48,02 | 47,28 | 47,82 | -0,77% | 1.300,00 |
| 27.05.2026 | 47,56 | 48,57 | 47,46 | 48,19 | 1,26% | - |
| 26.05.2026 | 47,87 | 47,95 | 47,33 | 47,59 | -0,46% | 1.000,00 |
| 25.05.2026 | 47,44 | 47,91 | 47,29 | 47,81 | 2,22% | - |
| 22.05.2026 | 46,82 | 47,37 | 46,48 | 46,77 | -0,26% | - |
| 21.05.2026 | 45,83 | 47,12 | 45,81 | 46,89 | 1,54% | - |
| 20.05.2026 | 45,29 | 47,44 | 45,16 | 46,18 | 1,76% | - |
| 19.05.2026 | 45,60 | 46,37 | 45,19 | 45,38 | -0,70% | - |
| 18.05.2026 | 45,16 | 46,07 | 44,78 | 45,70 | 0,59% | - |
| 15.05.2026 | 45,86 | 46,23 | 45,13 | 45,43 | -2,11% | - |
| 14.05.2026 | 46,27 | 46,67 | 46,19 | 46,41 | 0,35% | - |
| 13.05.2026 | 46,74 | 46,81 | 45,80 | 46,25 | -0,69% | - |
| 12.05.2026 | 47,90 | 47,90 | 46,16 | 46,57 | -3,20% | - |
| 11.05.2026 | 48,42 | 49,03 | 47,63 | 48,11 | -0,80% | - |
| 08.05.2026 | 48,44 | 48,69 | 47,64 | 48,50 | 0,35% | - |
| 07.05.2026 | 48,93 | 49,90 | 48,22 | 48,33 | -1,37% | - |
| 06.05.2026 | 47,52 | 49,81 | 47,46 | 49,00 | 3,95% | - |
| 05.05.2026 | 46,79 | 47,21 | 46,27 | 47,14 | 0,92% | - |
| 04.05.2026 | 46,64 | 47,52 | 46,44 | 46,71 | 0,32% | 1.210,00 |
| 30.04.2026 | 45,08 | 46,69 | 44,77 | 46,56 | 2,46% | - |
| 29.04.2026 | 46,19 | 46,55 | 45,30 | 45,44 | -1,17% | - |
| 28.04.2026 | 46,15 | 46,89 | 45,78 | 45,98 | -0,58% | - |
| 27.04.2026 | 45,91 | 46,79 | 45,70 | 46,25 | 0,48% | - |
| 24.04.2026 | 45,88 | 46,13 | 44,87 | 46,03 | 0,39% | - |
| 23.04.2026 | 45,90 | 46,36 | 45,31 | 45,85 | -0,84% | - |
| 22.04.2026 | 46,45 | 46,78 | 45,99 | 46,24 | 0,48% | - |
| 21.04.2026 | 47,29 | 47,43 | 45,93 | 46,02 | -2,64% | - |
| 20.04.2026 | 47,42 | 47,93 | 46,85 | 47,27 | -1,46% | - |
| 17.04.2026 | 46,99 | 48,99 | 46,61 | 47,97 | -0,81% | 3.080,00 |
| 16.04.2026 | 48,17 | 48,67 | 47,99 | 48,36 | 0,90% | 3.400,00 |
| 15.04.2026 | 48,49 | 48,60 | 47,67 | 47,93 | -0,87% | 6.260,00 |
| 14.04.2026 | 46,90 | 48,43 | 46,88 | 48,35 | 3,71% | 5.842,00 |
| 13.04.2026 | 45,12 | 46,62 | 45,12 | 46,62 | 1,79% | 5.786,00 |
| 10.04.2026 | 45,00 | 46,97 | 45,00 | 45,80 | 0,57% | - |
| 09.04.2026 | 45,37 | 45,75 | 44,84 | 45,54 | -0,07% | - |
| 08.04.2026 | 45,72 | 46,60 | 45,23 | 45,57 | 3,66% | - |
| 07.04.2026 | 44,49 | 45,25 | 43,22 | 43,96 | -1,50% | - |
| 02.04.2026 | 43,89 | 44,66 | 43,64 | 44,63 | -0,69% | 240,00 |
| 01.04.2026 | 44,79 | 45,34 | 44,50 | 44,94 | 0,88% | - |
| 31.03.2026 | 43,71 | 44,67 | 43,37 | 44,55 | 2,86% | - |
| 30.03.2026 | 42,85 | 43,77 | 42,42 | 43,31 | 1,29% | - |
| 27.03.2026 | 43,25 | 43,99 | 42,72 | 42,76 | -3,85% | - |
| 26.03.2026 | 44,07 | 45,42 | 43,91 | 44,47 | -0,74% | 1.750,00 |
| 25.03.2026 | 45,19 | 46,03 | 44,62 | 44,80 | -0,99% | - |
| 24.03.2026 | 44,83 | 45,37 | 44,12 | 45,25 | 0,11% | - |
| 23.03.2026 | 43,35 | 45,66 | 42,44 | 45,20 | 2,77% | - |
| 20.03.2026 | 44,31 | 45,21 | 43,67 | 43,98 | -0,50% | 11.655,00 |
| 19.03.2026 | 45,19 | 45,33 | 43,61 | 44,20 | -2,28% | - |
| 18.03.2026 | 47,06 | 47,50 | 45,18 | 45,23 | -3,06% | 460,00 |
| 17.03.2026 | 45,60 | 46,70 | 45,41 | 46,66 | 1,48% | 7.705,00 |
| 16.03.2026 | 47,08 | 47,12 | 45,63 | 45,98 | -1,16% | 6.880,00 |
| 13.03.2026 | 47,03 | 47,32 | 46,27 | 46,52 | -1,17% | - |
| 12.03.2026 | 46,91 | 47,69 | 46,64 | 47,07 | -0,59% | - |
| 11.03.2026 | 46,49 | 47,74 | 46,03 | 47,35 | 1,98% | - |
| 10.03.2026 | 46,22 | 47,15 | 46,12 | 46,43 | 0,32% | - |
| 09.03.2026 | 45,22 | 46,73 | 45,07 | 46,28 | -2,73% | - |
| 06.03.2026 | 49,42 | 49,45 | 47,51 | 47,58 | -3,31% | 1.080,00 |
| 05.03.2026 | 49,23 | 49,78 | 48,60 | 49,21 | -0,75% | - |
| 04.03.2026 | 49,79 | 50,13 | 48,85 | 49,58 | -0,94% | - |
| 03.03.2026 | 51,43 | 51,48 | 48,89 | 50,05 | -3,80% | 2.600,00 |
| 02.03.2026 | 51,90 | 53,10 | 51,70 | 52,03 | -2,39% | - |
| 27.02.2026 | 55,58 | 55,80 | 52,53 | 53,30 | -4,14% | - |
| 26.02.2026 | 56,23 | 57,15 | 54,35 | 55,60 | -1,46% | 1.850,00 |
| 25.02.2026 | 58,93 | 59,43 | 55,43 | 56,43 | -6,00% | 2.120,00 |
| 24.02.2026 | 59,20 | 60,55 | 58,48 | 60,03 | 1,44% | - |
| 23.02.2026 | 59,30 | 59,60 | 58,33 | 59,18 | -0,67% | - |
| 20.02.2026 | 58,70 | 60,13 | 58,58 | 59,58 | 2,01% | - |
| 19.02.2026 | 59,10 | 59,38 | 58,25 | 58,40 | -1,14% | - |
| 18.02.2026 | 59,08 | 59,38 | 58,35 | 59,08 | 0,08% | - |
| 17.02.2026 | 59,48 | 59,53 | 56,75 | 59,03 | -1,30% | 3.960,00 |