62,925€
0,52%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 62,45 | 63,10 | 61,98 | 62,88 | 0,44% | - |
| 19.10.2026 | 62,73 | 63,18 | 62,35 | 62,60 | -0,95% | - |
| 16.10.2026 | 62,80 | 63,65 | 62,60 | 63,20 | 1,24% | - |
| 15.10.2026 | 62,95 | 62,95 | 61,40 | 62,43 | -1,34% | - |
| 14.10.2026 | 62,65 | 63,73 | 62,65 | 63,28 | 1,77% | - |
| 13.10.2026 | 62,30 | 62,63 | 62,00 | 62,18 | -0,08% | - |
| 12.10.2026 | 62,53 | 62,78 | 62,05 | 62,23 | -0,32% | - |
| 09.10.2026 | 61,25 | 63,13 | 61,25 | 62,43 | 2,55% | - |
| 08.10.2026 | 61,60 | 61,60 | 60,63 | 60,88 | -1,58% | - |
| 07.10.2026 | 62,55 | 63,08 | 61,73 | 61,85 | -1,63% | - |
| 06.10.2026 | 61,98 | 63,33 | 61,98 | 62,88 | 1,33% | - |
| 05.10.2026 | 61,75 | 62,38 | 61,50 | 62,05 | 0,94% | - |
| 02.10.2026 | 61,23 | 62,40 | 61,23 | 61,48 | 0,37% | - |
| 01.10.2026 | 61,98 | 62,50 | 60,95 | 61,25 | -2,00% | - |
| 30.09.2026 | 62,73 | 63,05 | 62,10 | 62,50 | -0,24% | - |
| 29.09.2026 | 61,70 | 63,00 | 61,15 | 62,65 | 2,12% | - |
| 28.09.2026 | 61,35 | 62,00 | 60,98 | 61,35 | 0,25% | - |
| 25.09.2026 | 61,23 | 61,93 | 60,93 | 61,20 | 0,78% | - |
| 24.09.2026 | 61,55 | 62,65 | 60,58 | 60,73 | -1,78% | - |
| 23.09.2026 | 62,38 | 62,38 | 60,98 | 61,83 | -0,68% | - |
| 22.09.2026 | 59,65 | 62,38 | 59,65 | 62,25 | 3,92% | - |
| 21.09.2026 | 59,10 | 59,93 | 58,50 | 59,90 | 2,57% | - |
| 18.09.2026 | 57,78 | 58,73 | 57,63 | 58,40 | 0,43% | - |
| 17.09.2026 | 57,55 | 58,50 | 57,55 | 58,15 | 1,17% | - |
| 16.09.2026 | 57,38 | 57,55 | 56,95 | 57,48 | 0,66% | - |
| 15.09.2026 | 56,98 | 57,35 | 55,98 | 57,10 | -0,17% | - |
| 14.09.2026 | 57,93 | 58,08 | 56,63 | 57,20 | -1,68% | - |
| 11.09.2026 | 58,75 | 58,75 | 57,75 | 58,18 | -0,98% | - |
| 10.09.2026 | 59,55 | 59,55 | 58,48 | 58,75 | -1,34% | - |
| 09.09.2026 | 60,55 | 60,83 | 59,38 | 59,55 | -2,10% | - |
| 08.09.2026 | 60,48 | 60,98 | 59,80 | 60,83 | 0,62% | - |
| 07.09.2026 | 59,13 | 60,50 | 59,08 | 60,45 | 1,90% | - |
| 04.09.2026 | 59,43 | 59,85 | 59,00 | 59,33 | 0,30% | - |
| 03.09.2026 | 58,53 | 59,20 | 58,23 | 59,15 | 1,72% | - |
| 02.09.2026 | 58,23 | 58,60 | 57,93 | 58,15 | 0,22% | - |
| 01.09.2026 | 59,23 | 59,75 | 57,68 | 58,03 | -2,85% | - |
| 31.08.2026 | 59,68 | 60,30 | 59,60 | 59,73 | 0,25% | - |
| 28.08.2026 | 59,58 | 59,88 | 59,15 | 59,58 | 0,17% | - |
| 27.08.2026 | 60,23 | 60,23 | 59,20 | 59,48 | -0,67% | - |
| 26.08.2026 | 59,50 | 60,15 | 59,48 | 59,88 | 1,01% | - |
| 25.08.2026 | 58,83 | 59,78 | 58,70 | 59,28 | 1,72% | - |
| 24.08.2026 | 57,23 | 58,55 | 57,23 | 58,28 | 1,92% | - |
| 21.08.2026 | 56,45 | 57,33 | 55,75 | 57,18 | 2,97% | - |
| 20.08.2026 | 55,08 | 55,65 | 54,85 | 55,53 | 0,86% | - |
| 19.08.2026 | 54,58 | 55,35 | 54,53 | 55,05 | 0,50% | - |
| 18.08.2026 | 55,40 | 55,78 | 54,75 | 54,78 | -1,08% | - |
| 17.08.2026 | 55,88 | 56,18 | 55,38 | 55,38 | -0,76% | - |
| 14.08.2026 | 55,95 | 56,08 | 55,48 | 55,80 | -0,45% | - |
| 13.08.2026 | 56,08 | 56,35 | 55,70 | 56,05 | 0,45% | - |
| 12.08.2026 | 56,63 | 56,70 | 55,63 | 55,80 | -1,06% | - |
| 11.08.2026 | 56,85 | 56,85 | 55,55 | 56,40 | -0,09% | - |
| 10.08.2026 | 56,60 | 56,90 | 55,83 | 56,45 | -0,88% | - |
| 07.08.2026 | 57,18 | 57,18 | 56,60 | 56,95 | -0,57% | - |
| 06.08.2026 | 58,05 | 58,33 | 57,15 | 57,28 | -1,12% | - |
| 05.08.2026 | 57,60 | 58,33 | 57,60 | 57,93 | 0,96% | - |
| 04.08.2026 | 56,75 | 57,40 | 56,70 | 57,38 | 1,01% | - |
| 03.08.2026 | 55,95 | 57,25 | 55,85 | 56,80 | 1,97% | - |
| 31.07.2026 | 56,15 | 56,85 | 55,45 | 55,70 | -0,54% | - |
| 30.07.2026 | 55,40 | 56,40 | 55,40 | 56,00 | 1,08% | - |
| 29.07.2026 | 56,48 | 56,50 | 55,20 | 55,40 | -0,54% | - |
| 28.07.2026 | 55,58 | 56,80 | 55,30 | 55,70 | -1,02% | - |
| 27.07.2026 | 56,93 | 57,13 | 55,55 | 56,28 | 0,76% | - |
| 24.07.2026 | 55,85 | 55,85 | 55,85 | 55,85 | -1,33% | - |
| 23.07.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -1,14% | - |
| 22.07.2026 | 56,80 | 57,25 | 56,80 | 57,25 | 1,51% | 335,00 |
| 21.07.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 1,35% | - |
| 20.07.2026 | 55,65 | 55,65 | 55,65 | 55,65 | -3,09% | - |
| 17.07.2026 | 52,80 | 57,60 | 52,73 | 57,43 | 15,50% | - |
| 16.07.2026 | 49,70 | 50,03 | 49,06 | 49,72 | 0,32% | - |
| 15.07.2026 | 48,31 | 49,80 | 47,76 | 49,56 | 3,44% | - |
| 14.07.2026 | 47,23 | 48,40 | 47,10 | 47,91 | 0,29% | - |
| 13.07.2026 | 47,25 | 48,06 | 47,15 | 47,77 | 0,21% | - |
| 10.07.2026 | 47,51 | 48,13 | 46,87 | 47,67 | -0,38% | - |
| 09.07.2026 | 47,52 | 47,98 | 46,92 | 47,85 | 1,66% | - |
| 08.07.2026 | 48,19 | 48,19 | 46,83 | 47,07 | -3,41% | - |
| 07.07.2026 | 48,91 | 50,18 | 48,54 | 48,73 | 0,68% | - |
| 06.07.2026 | 48,86 | 49,27 | 48,17 | 48,40 | -1,59% | - |
| 03.07.2026 | 47,57 | 49,26 | 47,57 | 49,18 | 4,00% | - |
| 02.07.2026 | 46,64 | 47,56 | 46,51 | 47,29 | 1,70% | - |
| 01.07.2026 | 45,43 | 46,79 | 45,36 | 46,50 | 2,36% | - |
| 30.06.2026 | 45,17 | 45,81 | 44,87 | 45,43 | 1,23% | - |
| 29.06.2026 | 46,06 | 46,06 | 44,74 | 44,88 | -3,40% | - |
| 26.06.2026 | 46,46 | 46,46 | 46,46 | 46,46 | 0,56% | - |
| 25.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,48% | - |
| 24.06.2026 | 45,98 | 45,98 | 45,98 | 45,98 | -0,56% | - |
| 23.06.2026 | 46,24 | 46,24 | 46,24 | 46,24 | -3,47% | - |
| 22.06.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -1,14% | - |
| 19.06.2026 | 48,47 | 49,26 | 48,22 | 48,45 | -0,62% | - |
| 18.06.2026 | 47,50 | 48,81 | 47,25 | 48,75 | 2,72% | - |
| 17.06.2026 | 47,94 | 48,23 | 47,07 | 47,46 | -0,77% | - |
| 16.06.2026 | 48,11 | 48,29 | 47,62 | 47,83 | -0,77% | - |
| 15.06.2026 | 48,08 | 49,24 | 48,05 | 48,20 | 2,77% | - |
| 12.06.2026 | 46,59 | 47,53 | 46,51 | 46,90 | 1,89% | - |
| 11.06.2026 | 46,18 | 46,56 | 45,74 | 46,03 | -0,20% | - |
| 10.06.2026 | 46,65 | 46,91 | 45,76 | 46,12 | -1,68% | - |
| 09.06.2026 | 46,06 | 47,34 | 46,06 | 46,91 | 1,56% | - |
| 08.06.2026 | 46,07 | 46,25 | 45,37 | 46,19 | -2,57% | - |
| 05.06.2026 | 47,31 | 48,12 | 47,24 | 47,41 | 0,49% | - |
| 04.06.2026 | 46,97 | 47,65 | 46,78 | 47,18 | 0,75% | - |
| 03.06.2026 | 47,18 | 47,40 | 46,50 | 46,83 | -1,14% | - |