55,125€
-6,65%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 66,55 | 66,55 | 66,55 | 66,55 | -0,97% | - |
| 19.09.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -0,67% | - |
| 18.09.2025 | 67,65 | 67,65 | 67,65 | 67,65 | 0,00% | - |
| 17.09.2025 | 68,15 | 68,15 | 67,55 | 67,65 | -2,24% | 255,00 |
| 16.09.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,86% | - |
| 15.09.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,14% | - |
| 12.09.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 2,34% | - |
| 11.09.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -2,08% | - |
| 10.09.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 0,00% | - |
| 09.09.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 1,09% | - |
| 08.09.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 2,99% | - |
| 05.09.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 1,28% | - |
| 04.09.2025 | 66,15 | 66,15 | 66,15 | 66,15 | 0,00% | - |
| 03.09.2025 | 66,15 | 66,15 | 66,15 | 66,15 | -2,79% | - |
| 02.09.2025 | 68,05 | 68,05 | 68,05 | 68,05 | -0,51% | - |
| 01.09.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -0,73% | 5,00 |
| 29.08.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 0,58% | - |
| 28.08.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 1,41% | - |
| 27.08.2025 | 69,80 | 69,80 | 67,55 | 67,55 | -2,88% | 10,00 |
| 26.08.2025 | 69,55 | 69,55 | 69,55 | 69,55 | -0,86% | - |
| 25.08.2025 | 70,15 | 70,15 | 70,15 | 70,15 | 2,04% | - |
| 22.08.2025 | 68,75 | 68,75 | 68,75 | 68,75 | -0,33% | - |
| 21.08.2025 | 69,75 | 70,03 | 68,83 | 68,98 | -1,25% | - |
| 20.08.2025 | 69,85 | 69,85 | 69,85 | 69,85 | 2,49% | 100,00 |
| 19.08.2025 | 68,15 | 68,15 | 68,15 | 68,15 | -1,30% | - |
| 18.08.2025 | 69,05 | 69,05 | 69,05 | 69,05 | -0,93% | - |
| 15.08.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 1,23% | - |
| 14.08.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -1,50% | - |
| 13.08.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 1,16% | - |
| 12.08.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -0,93% | - |
| 11.08.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 1,09% | - |
| 08.08.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,88% | - |
| 07.08.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 1,26% | - |
| 06.08.2025 | 67,55 | 67,55 | 67,55 | 67,55 | 0,82% | - |
| 05.08.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 1,52% | - |
| 04.08.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -3,37% | - |
| 01.08.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -3,53% | - |
| 31.07.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 3,74% | - |
| 30.07.2025 | 68,25 | 68,25 | 68,25 | 68,25 | 0,15% | - |
| 29.07.2025 | 68,15 | 68,15 | 68,15 | 68,15 | 0,44% | - |
| 28.07.2025 | 67,85 | 67,85 | 67,85 | 67,85 | 1,19% | - |
| 25.07.2025 | 66,70 | 67,08 | 65,88 | 67,05 | 0,26% | - |
| 24.07.2025 | 68,83 | 69,73 | 65,80 | 66,88 | -1,69% | - |
| 23.07.2025 | 67,00 | 68,68 | 66,95 | 68,03 | 2,60% | - |
| 22.07.2025 | 66,65 | 66,90 | 65,68 | 66,30 | -1,08% | - |
| 21.07.2025 | 66,73 | 68,40 | 66,73 | 67,03 | 0,19% | - |
| 18.07.2025 | 66,73 | 67,35 | 66,18 | 66,90 | 0,38% | - |
| 17.07.2025 | 67,15 | 67,53 | 66,58 | 66,65 | 0,79% | - |
| 16.07.2025 | 69,08 | 69,08 | 66,13 | 66,13 | -4,41% | - |
| 15.07.2025 | 68,58 | 70,10 | 68,58 | 69,18 | 0,99% | - |
| 14.07.2025 | 68,93 | 68,93 | 68,25 | 68,50 | -0,90% | - |
| 11.07.2025 | 69,20 | 69,65 | 69,05 | 69,13 | -0,25% | - |
| 10.07.2025 | 68,55 | 69,35 | 68,40 | 69,30 | 0,84% | - |
| 09.07.2025 | 67,30 | 68,73 | 67,30 | 68,73 | 3,42% | - |
| 08.07.2025 | 66,83 | 66,83 | 65,88 | 66,45 | -0,56% | - |
| 07.07.2025 | 66,80 | 67,18 | 66,80 | 66,83 | 0,19% | - |
| 04.07.2025 | 67,33 | 67,45 | 66,40 | 66,70 | -0,85% | - |
| 03.07.2025 | 68,63 | 68,93 | 67,28 | 67,28 | -1,46% | - |
| 02.07.2025 | 68,80 | 69,08 | 68,10 | 68,28 | 0,00% | - |
| 01.07.2025 | 69,50 | 69,73 | 67,70 | 68,28 | -1,37% | - |
| 30.06.2025 | 69,58 | 70,03 | 69,10 | 69,23 | -0,11% | - |
| 27.06.2025 | 68,63 | 69,55 | 68,60 | 69,30 | 2,02% | - |
| 26.06.2025 | 67,43 | 68,45 | 67,35 | 67,93 | 0,74% | - |
| 25.06.2025 | 67,63 | 68,33 | 67,43 | 67,43 | -0,15% | - |
| 24.06.2025 | 67,43 | 68,10 | 67,28 | 67,53 | 1,89% | - |
| 23.06.2025 | 66,23 | 67,05 | 65,85 | 66,28 | -0,97% | - |