48,350€
3,89%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |