56,175€
0,31%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 56,15 | 56,85 | 55,88 | 56,35 | 0,63% | - |
| 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% | - |
| 02.06.2026 | 46,71 | 47,84 | 46,68 | 47,37 | 2,69% | - |
| 01.06.2026 | 47,61 | 47,61 | 45,92 | 46,13 | -3,68% | - |
| 29.05.2026 | 48,02 | 48,48 | 47,60 | 47,89 | 0,31% | - |
| 28.05.2026 | 47,80 | 48,02 | 47,28 | 47,74 | -0,71% | - |
| 27.05.2026 | 47,66 | 48,57 | 47,66 | 48,08 | 0,73% | - |
| 26.05.2026 | 47,93 | 47,95 | 47,34 | 47,73 | -0,08% | - |
| 25.05.2026 | 47,43 | 47,84 | 47,29 | 47,77 | 1,66% | - |
| 22.05.2026 | 46,80 | 47,37 | 46,48 | 46,99 | 0,56% | - |
| 21.05.2026 | 45,96 | 47,12 | 45,96 | 46,73 | -0,11% | - |
| 20.05.2026 | 45,41 | 47,44 | 45,16 | 46,78 | 2,45% | - |
| 19.05.2026 | 45,66 | 46,37 | 45,19 | 45,66 | -0,11% | - |