46,280€
-2,73%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 60,95 | 61,10 | 59,18 | 59,80 | -1,77% | - |
| 13.02.2026 | 60,43 | 61,03 | 59,98 | 60,88 | 1,29% | 3.680,00 |
| 12.02.2026 | 60,65 | 61,35 | 60,10 | 60,10 | -0,62% | - |
| 11.02.2026 | 61,50 | 61,55 | 59,80 | 60,48 | -1,51% | - |
| 10.02.2026 | 60,18 | 61,73 | 60,05 | 61,40 | 2,04% | 960,00 |
| 09.02.2026 | 59,68 | 60,23 | 59,23 | 60,18 | 1,13% | 2.679,00 |
| 06.02.2026 | 59,10 | 59,68 | 57,93 | 59,50 | 0,80% | - |
| 05.02.2026 | 58,65 | 59,43 | 58,18 | 59,03 | 0,73% | - |
| 04.02.2026 | 56,55 | 59,25 | 56,25 | 58,60 | 3,99% | 130,00 |
| 03.02.2026 | 56,58 | 57,08 | 55,73 | 56,35 | -0,18% | 4.600,00 |
| 02.02.2026 | 55,55 | 56,53 | 55,38 | 56,45 | 0,44% | - |
| 30.01.2026 | 56,20 | 56,53 | 55,95 | 56,20 | -0,49% | - |
| 29.01.2026 | 56,65 | 57,10 | 55,80 | 56,48 | 0,22% | - |
| 28.01.2026 | 56,75 | 57,28 | 56,28 | 56,35 | 0,09% | - |
| 27.01.2026 | 56,25 | 56,53 | 55,78 | 56,30 | 0,31% | - |
| 26.01.2026 | 56,20 | 56,88 | 55,95 | 56,13 | -0,04% | - |
| 23.01.2026 | 56,20 | 56,55 | 55,78 | 56,15 | -0,35% | - |
| 22.01.2026 | 55,48 | 56,75 | 55,28 | 56,35 | 1,71% | - |
| 21.01.2026 | 54,45 | 55,63 | 54,00 | 55,40 | 1,84% | - |
| 20.01.2026 | 56,00 | 56,00 | 54,18 | 54,40 | -3,07% | - |
| 19.01.2026 | 56,75 | 57,23 | 55,68 | 56,13 | -2,48% | - |
| 16.01.2026 | 57,30 | 57,58 | 56,65 | 57,55 | 0,57% | - |
| 15.01.2026 | 56,55 | 58,05 | 55,58 | 57,23 | 1,69% | - |
| 14.01.2026 | 55,85 | 56,35 | 55,45 | 56,28 | 0,81% | - |
| 13.01.2026 | 56,93 | 56,98 | 55,20 | 55,83 | -1,93% | 2.550,00 |
| 12.01.2026 | 57,40 | 57,75 | 56,23 | 56,93 | -0,83% | 1.325,00 |
| 09.01.2026 | 57,80 | 58,63 | 56,70 | 57,40 | -0,69% | - |
| 08.01.2026 | 58,15 | 58,38 | 57,08 | 57,80 | -0,86% | - |
| 07.01.2026 | 58,55 | 59,23 | 57,88 | 58,30 | -0,43% | - |
| 06.01.2026 | 58,18 | 58,68 | 57,20 | 58,55 | 0,95% | 11.294,00 |
| 05.01.2026 | 58,55 | 59,00 | 56,53 | 58,00 | -0,26% | - |
| 02.01.2026 | 57,63 | 58,30 | 57,43 | 58,15 | 1,39% | - |
| 30.12.2025 | 57,63 | 57,85 | 57,35 | 57,35 | -0,35% | - |
| 29.12.2025 | 57,63 | 58,08 | 57,33 | 57,55 | 0,22% | - |
| 23.12.2025 | 57,35 | 57,93 | 57,28 | 57,43 | 1,37% | - |
| 22.12.2025 | 57,25 | 57,40 | 56,60 | 56,65 | -1,13% | - |
| 19.12.2025 | 57,53 | 57,88 | 57,03 | 57,30 | -1,04% | - |
| 18.12.2025 | 56,60 | 57,90 | 56,50 | 57,90 | 2,48% | - |
| 17.12.2025 | 57,63 | 57,73 | 56,50 | 56,50 | -2,25% | - |
| 16.12.2025 | 56,88 | 57,80 | 56,88 | 57,80 | 0,87% | - |
| 15.12.2025 | 57,45 | 57,70 | 57,10 | 57,30 | 0,13% | - |
| 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% | - |