59,800€
-1,85%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 61,05 | 61,05 | 59,18 | 59,83 | -1,81% | - |
| 13.02.2026 | 60,53 | 61,03 | 59,98 | 60,93 | 0,49% | - |
| 12.02.2026 | 60,63 | 61,35 | 60,25 | 60,63 | 0,54% | - |
| 11.02.2026 | 61,48 | 61,48 | 59,80 | 60,30 | -1,91% | - |
| 10.02.2026 | 60,30 | 61,73 | 60,23 | 61,48 | 2,46% | - |
| 09.02.2026 | 59,65 | 60,15 | 59,23 | 60,00 | 1,87% | - |
| 06.02.2026 | 58,90 | 58,90 | 58,90 | 58,90 | 0,51% | - |
| 05.02.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 3,63% | - |
| 04.02.2026 | 56,55 | 56,55 | 56,55 | 56,55 | -0,09% | - |
| 03.02.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 0,09% | - |
| 02.02.2026 | 55,25 | 56,55 | 55,25 | 56,55 | 0,98% | 5,00 |
| 30.01.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -1,32% | - |
| 29.01.2026 | 56,70 | 56,75 | 56,70 | 56,75 | 0,67% | 81,00 |
| 28.01.2026 | 56,58 | 57,28 | 56,35 | 56,38 | 0,22% | - |
| 27.01.2026 | 56,25 | 56,25 | 56,25 | 56,25 | -0,44% | - |
| 26.01.2026 | 56,25 | 56,50 | 56,25 | 56,50 | 0,53% | 100,00 |
| 23.01.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 1,63% | - |
| 22.01.2026 | 55,30 | 55,30 | 55,30 | 55,30 | 1,37% | - |
| 21.01.2026 | 54,55 | 54,55 | 54,55 | 54,55 | -2,24% | - |
| 20.01.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -1,24% | - |
| 19.01.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -1,57% | - |
| 16.01.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 1,68% | - |
| 15.01.2026 | 56,45 | 56,45 | 56,45 | 56,45 | 1,16% | - |
| 14.01.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -1,85% | - |
| 13.01.2026 | 56,85 | 56,85 | 56,85 | 56,85 | -0,70% | - |
| 12.01.2026 | 57,25 | 57,25 | 57,25 | 57,25 | -0,61% | - |
| 09.01.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -1,03% | - |
| 08.01.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -0,43% | - |
| 07.01.2026 | 58,45 | 58,45 | 58,45 | 58,45 | 0,60% | - |
| 06.01.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 2,20% | - |
| 05.01.2026 | 58,45 | 58,45 | 56,85 | 56,85 | -1,13% | 50,00 |
| 02.01.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,09% | - |
| 30.12.2025 | 57,65 | 57,65 | 57,55 | 57,55 | -0,09% | 125,00 |
| 29.12.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,44% | 80,00 |
| 23.12.2025 | 57,35 | 57,35 | 57,35 | 57,35 | 0,61% | - |
| 22.12.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,47% | 20,00 |
| 19.12.2025 | 57,85 | 57,85 | 57,85 | 57,85 | 2,12% | - |
| 18.12.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -1,48% | - |
| 17.12.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,14% | - |
| 16.12.2025 | 56,85 | 56,85 | 56,85 | 56,85 | -0,87% | - |
| 15.12.2025 | 57,35 | 57,35 | 57,35 | 57,35 | -0,95% | - |
| 12.12.2025 | 57,05 | 57,90 | 57,05 | 57,90 | 3,21% | 3,00 |
| 11.12.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,18% | - |
| 10.12.2025 | 55,80 | 56,00 | 55,80 | 56,00 | -0,18% | 50,00 |
| 09.12.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,18% | - |
| 08.12.2025 | 57,60 | 57,60 | 56,00 | 56,00 | -0,80% | 50,00 |
| 05.12.2025 | 56,45 | 56,45 | 56,45 | 56,45 | 1,71% | - |
| 04.12.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,36% | - |
| 03.12.2025 | 56,25 | 56,25 | 55,05 | 55,30 | -1,60% | 108,00 |
| 02.12.2025 | 56,80 | 56,80 | 56,20 | 56,20 | -0,79% | 21,00 |
| 01.12.2025 | 57,20 | 57,20 | 56,65 | 56,65 | 0,27% | 100,00 |
| 28.11.2025 | 56,85 | 56,85 | 56,50 | 56,50 | 0,36% | 100,00 |
| 27.11.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -0,09% | - |
| 26.11.2025 | 56,65 | 56,65 | 56,00 | 56,35 | 2,36% | 150,00 |
| 25.11.2025 | 55,05 | 55,05 | 55,05 | 55,05 | 0,27% | - |
| 24.11.2025 | 55,90 | 55,90 | 54,90 | 54,90 | -0,81% | 25,00 |
| 21.11.2025 | 55,35 | 55,35 | 55,35 | 55,35 | -1,69% | - |
| 20.11.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 0,63% | - |
| 19.11.2025 | 55,25 | 55,95 | 55,25 | 55,95 | 0,90% | 250,00 |
| 18.11.2025 | 55,55 | 56,10 | 55,45 | 55,45 | -2,55% | 15,00 |
| 17.11.2025 | 58,05 | 58,05 | 56,90 | 56,90 | -2,32% | 120,00 |
| 14.11.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -1,02% | - |
| 13.11.2025 | 58,85 | 58,85 | 58,85 | 58,85 | -0,25% | - |
| 12.11.2025 | 58,70 | 59,00 | 58,70 | 59,00 | 1,55% | 25,00 |
| 11.11.2025 | 56,35 | 58,10 | 56,35 | 58,10 | 5,44% | 10,00 |
| 10.11.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,09% | - |
| 07.11.2025 | 55,35 | 55,35 | 55,15 | 55,15 | -6,60% | 400,00 |
| 06.11.2025 | 59,05 | 59,05 | 59,05 | 59,05 | -2,40% | 50,00 |
| 05.11.2025 | 60,05 | 60,80 | 60,05 | 60,50 | 0,75% | 55,00 |
| 04.11.2025 | 60,05 | 60,05 | 60,05 | 60,05 | -1,80% | - |
| 03.11.2025 | 61,15 | 61,15 | 61,15 | 61,15 | -0,33% | - |
| 31.10.2025 | 61,35 | 61,35 | 61,35 | 61,35 | -0,24% | - |
| 30.10.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,08% | - |
| 29.10.2025 | 61,60 | 61,60 | 61,55 | 61,55 | -0,97% | 4,00 |
| 28.10.2025 | 62,15 | 62,15 | 62,15 | 62,15 | -0,96% | - |
| 27.10.2025 | 62,75 | 62,75 | 62,75 | 62,75 | 0,24% | - |
| 24.10.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -0,71% | - |
| 23.10.2025 | 63,05 | 63,05 | 63,05 | 63,05 | -0,16% | - |
| 22.10.2025 | 63,15 | 63,15 | 63,15 | 63,15 | 0,16% | - |
| 21.10.2025 | 63,05 | 63,05 | 63,05 | 63,05 | 0,16% | - |
| 20.10.2025 | 62,95 | 62,95 | 62,95 | 62,95 | -0,16% | - |
| 17.10.2025 | 63,05 | 63,05 | 63,05 | 63,05 | -1,25% | - |
| 16.10.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -0,62% | - |
| 15.10.2025 | 64,25 | 64,25 | 64,25 | 64,25 | 0,55% | - |
| 14.10.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -0,78% | - |
| 13.10.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,83% | - |
| 10.10.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -2,53% | - |
| 09.10.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -0,22% | - |
| 08.10.2025 | 67,45 | 67,45 | 67,45 | 67,45 | -1,32% | - |
| 07.10.2025 | 68,35 | 68,35 | 68,35 | 68,35 | -0,80% | - |
| 06.10.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 0,80% | - |
| 03.10.2025 | 68,35 | 68,35 | 68,35 | 68,35 | 1,71% | - |
| 02.10.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 1,43% | - |
| 01.10.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 0,45% | - |
| 30.09.2025 | 65,95 | 65,95 | 65,95 | 65,95 | -0,83% | - |
| 29.09.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,53% | - |
| 26.09.2025 | 66,15 | 66,15 | 66,15 | 66,15 | -1,19% | - |
| 25.09.2025 | 66,95 | 66,95 | 66,95 | 66,95 | -1,40% | - |
| 24.09.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 2,72% | - |
| 23.09.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -0,68% | - |