69,384CHF
-1,37%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 70,05 | 70,18 | 69,05 | 69,36 | -1,41% | - |
| 27.02.2025 | 72,00 | 72,15 | 70,05 | 70,35 | -2,56% | 224.434,00 |
| 26.02.2025 | 69,50 | 72,85 | 68,95 | 72,20 | 2,85% | 274.660,00 |
| 25.02.2025 | 70,20 | 70,65 | 69,65 | 70,20 | -0,57% | 123.155,00 |
| 24.02.2025 | 70,70 | 71,25 | 70,05 | 70,60 | -0,21% | 123.581,00 |
| 21.02.2025 | 70,80 | 71,30 | 70,40 | 70,75 | 0,43% | 173.254,00 |
| 20.02.2025 | 70,00 | 70,75 | 69,90 | 70,45 | 0,64% | 108.085,00 |
| 19.02.2025 | 71,95 | 71,95 | 69,70 | 70,00 | -2,51% | 192.588,00 |
| 18.02.2025 | 71,10 | 72,00 | 70,65 | 71,80 | 1,34% | 227.073,00 |
| 17.02.2025 | 72,85 | 72,85 | 70,80 | 70,85 | -2,68% | 185.400,00 |
| 14.02.2025 | 73,30 | 73,40 | 72,60 | 72,80 | -0,68% | 128.789,00 |
| 13.02.2025 | 73,80 | 73,95 | 72,90 | 73,30 | 0,14% | 193.075,00 |
| 12.02.2025 | 73,30 | 73,75 | 72,65 | 73,20 | 0,00% | 151.019,00 |
| 11.02.2025 | 73,10 | 73,25 | 72,20 | 73,20 | 0,21% | 255.849,00 |
| 10.02.2025 | 73,20 | 73,55 | 72,55 | 73,05 | -0,34% | 186.469,00 |
| 07.02.2025 | 72,70 | 73,70 | 72,50 | 73,30 | 0,89% | 164.664,00 |
| 06.02.2025 | 71,50 | 72,70 | 71,00 | 72,65 | 2,32% | 151.116,00 |
| 05.02.2025 | 70,25 | 71,00 | 70,00 | 71,00 | 0,42% | 115.267,00 |
| 04.02.2025 | 71,15 | 71,25 | 70,00 | 70,70 | -0,63% | 143.712,00 |
| 03.02.2025 | 70,25 | 71,15 | 69,50 | 71,15 | -1,45% | 185.330,00 |
| 31.01.2025 | 71,45 | 72,35 | 71,20 | 72,20 | 1,33% | 205.700,00 |
| 30.01.2025 | 71,00 | 72,30 | 71,00 | 71,25 | 0,78% | 148.788,00 |
| 29.01.2025 | 70,55 | 71,30 | 70,55 | 70,70 | 0,64% | 104.071,00 |
| 28.01.2025 | 69,95 | 71,05 | 69,60 | 70,25 | 0,64% | 201.665,00 |
| 27.01.2025 | 69,40 | 70,25 | 68,60 | 69,80 | -0,85% | 152.051,00 |
| 24.01.2025 | 70,85 | 71,45 | 70,30 | 70,40 | 0,28% | 140.040,00 |
| 23.01.2025 | 70,35 | 70,65 | 70,05 | 70,20 | -0,43% | 193.227,00 |
| 22.01.2025 | 70,10 | 70,80 | 70,00 | 70,50 | 0,71% | 129.823,00 |
| 21.01.2025 | 69,75 | 70,35 | 69,60 | 70,00 | 0,07% | 140.035,00 |
| 20.01.2025 | 69,55 | 70,15 | 69,15 | 69,95 | 1,01% | 123.274,00 |
| 17.01.2025 | 68,40 | 69,45 | 68,30 | 69,25 | 2,06% | 147.838,00 |
| 16.01.2025 | 68,60 | 68,80 | 67,50 | 67,85 | 0,00% | 139.658,00 |
| 15.01.2025 | 67,95 | 68,20 | 67,05 | 67,85 | 0,22% | 205.957,00 |
| 14.01.2025 | 67,75 | 68,15 | 66,95 | 67,70 | 0,67% | 242.735,00 |
| 13.01.2025 | 67,10 | 67,80 | 66,70 | 67,25 | -0,88% | 208.279,00 |
| 10.01.2025 | 68,50 | 68,65 | 67,60 | 67,85 | -0,73% | 140.127,00 |
| 09.01.2025 | 68,75 | 68,95 | 68,05 | 68,35 | -0,73% | 95.835,00 |
| 08.01.2025 | 68,45 | 69,60 | 68,45 | 68,85 | 0,29% | 168.256,00 |
| 07.01.2025 | 68,15 | 69,15 | 67,85 | 68,65 | 0,73% | 158.511,00 |
| 06.01.2025 | 68,00 | 68,75 | 67,30 | 68,15 | 0,96% | 156.796,00 |
| 03.01.2025 | 69,80 | 69,85 | 67,25 | 67,50 | -0,65% | 138.887,00 |
| 02.01.2025 | 67,94 | 68,07 | 67,66 | 67,94 | -1,03% | - |
| 30.12.2024 | 68,60 | 68,70 | 68,05 | 68,65 | -0,36% | 98.433,00 |
| 27.12.2024 | 68,10 | 69,20 | 68,05 | 68,90 | 0,95% | 99.579,00 |
| 23.12.2024 | 67,60 | 68,35 | 67,35 | 68,25 | 0,81% | 97.940,00 |
| 20.12.2024 | 67,00 | 68,05 | 66,75 | 67,70 | 0,15% | 293.603,00 |
| 19.12.2024 | 68,40 | 68,80 | 67,60 | 67,60 | -1,96% | 212.705,00 |
| 18.12.2024 | 69,30 | 69,80 | 68,85 | 68,95 | -0,51% | 186.848,00 |
| 17.12.2024 | 70,30 | 70,80 | 69,10 | 69,30 | -1,49% | 230.337,00 |
| 16.12.2024 | 70,80 | 71,40 | 69,75 | 70,35 | -0,71% | 203.048,00 |
| 13.12.2024 | 70,45 | 71,10 | 70,40 | 70,85 | -0,28% | 139.645,00 |
| 12.12.2024 | 71,70 | 72,20 | 70,75 | 71,05 | -0,56% | 166.749,00 |
| 11.12.2024 | 70,60 | 71,65 | 70,25 | 71,45 | 1,13% | 197.320,00 |
| 10.12.2024 | 70,45 | 71,15 | 70,45 | 70,65 | -0,63% | 156.144,00 |
| 09.12.2024 | 70,95 | 71,35 | 70,70 | 71,10 | 0,64% | 144.380,00 |
| 06.12.2024 | 70,15 | 70,90 | 70,05 | 70,65 | 0,64% | 119.610,00 |
| 05.12.2024 | 69,25 | 70,50 | 69,25 | 70,20 | 1,15% | 213.611,00 |
| 04.12.2024 | 69,80 | 70,20 | 69,00 | 69,40 | 0,51% | 242.314,00 |
| 03.12.2024 | 68,60 | 69,15 | 68,50 | 69,05 | 0,88% | 168.448,00 |
| 02.12.2024 | 68,10 | 68,75 | 67,60 | 68,45 | 0,22% | 306.993,00 |
| 29.11.2024 | 68,50 | 68,50 | 67,50 | 68,30 | 0,37% | 145.746,00 |
| 28.11.2024 | 67,30 | 68,45 | 67,30 | 68,05 | 1,42% | 161.519,00 |
| 27.11.2024 | 66,00 | 67,50 | 65,50 | 67,10 | 3,79% | 261.958,00 |
| 26.11.2024 | 65,75 | 65,75 | 64,45 | 64,65 | -2,34% | 161.800,00 |
| 25.11.2024 | 66,00 | 66,55 | 65,45 | 66,20 | 1,15% | 282.619,00 |
| 22.11.2024 | 65,00 | 65,55 | 64,15 | 65,45 | 1,70% | 121.729,00 |
| 21.11.2024 | 65,30 | 65,66 | 63,82 | 64,35 | -1,45% | - |
| 20.11.2024 | 64,85 | 66,30 | 64,55 | 65,30 | 2,43% | 237.404,00 |
| 19.11.2024 | 64,95 | 66,00 | 63,20 | 63,75 | -0,39% | 174.560,00 |
| 18.11.2024 | 65,45 | 65,95 | 63,40 | 64,00 | -2,59% | 255.607,00 |
| 15.11.2024 | 63,50 | 65,80 | 63,45 | 65,70 | 2,66% | 481.738,00 |
| 14.11.2024 | 63,35 | 64,60 | 62,80 | 64,00 | 2,81% | 228.585,00 |
| 13.11.2024 | 62,00 | 62,50 | 61,95 | 62,25 | 0,08% | 180.535,00 |
| 12.11.2024 | 63,20 | 63,80 | 62,20 | 62,20 | -2,58% | 211.967,00 |
| 11.11.2024 | 63,95 | 64,30 | 63,55 | 63,85 | 0,95% | 143.277,00 |
| 08.11.2024 | 63,50 | 63,60 | 62,90 | 63,25 | -0,63% | 163.267,00 |
| 07.11.2024 | 62,85 | 64,60 | 62,65 | 63,65 | 2,00% | 199.241,00 |
| 06.11.2024 | 62,00 | 63,25 | 62,00 | 62,40 | 2,63% | 246.928,00 |
| 05.11.2024 | 60,95 | 60,95 | 59,20 | 60,80 | -0,16% | 195.212,00 |
| 04.11.2024 | 61,85 | 61,95 | 60,90 | 60,90 | -2,40% | 205.364,00 |
| 01.11.2024 | 62,75 | 62,85 | 62,30 | 62,40 | -0,48% | 240.024,00 |
| 31.10.2024 | 63,10 | 63,85 | 62,70 | 62,70 | -1,95% | 353.362,00 |
| 30.10.2024 | 62,50 | 64,40 | 61,10 | 63,95 | 15,64% | 1.016.212,00 |
| 29.10.2024 | 56,20 | 56,25 | 55,10 | 55,30 | -1,25% | 133.311,00 |
| 28.10.2024 | 55,15 | 56,40 | 55,15 | 56,00 | 1,63% | 158.313,00 |
| 25.10.2024 | 55,50 | 55,55 | 55,05 | 55,10 | -0,63% | 248.194,00 |
| 24.10.2024 | 55,25 | 56,15 | 55,05 | 55,45 | -0,09% | 167.175,00 |
| 23.10.2024 | 55,50 | 56,10 | 55,50 | 55,50 | -0,80% | 159.592,00 |
| 22.10.2024 | 55,80 | 56,00 | 55,25 | 55,95 | -0,09% | 290.571,00 |
| 21.10.2024 | 56,45 | 57,00 | 55,85 | 56,00 | -0,88% | 205.528,00 |
| 18.10.2024 | 55,60 | 56,90 | 55,40 | 56,50 | 1,80% | 373.250,00 |
| 17.10.2024 | 57,85 | 58,20 | 55,20 | 55,50 | -5,21% | 393.152,00 |
| 16.10.2024 | 58,30 | 58,55 | 57,60 | 58,55 | -0,85% | 288.001,00 |
| 15.10.2024 | 59,22 | 59,50 | 58,67 | 59,05 | -0,34% | - |
| 14.10.2024 | 59,40 | 59,45 | 58,40 | 59,25 | -0,25% | 167.026,00 |
| 11.10.2024 | 59,10 | 59,70 | 58,95 | 59,40 | 0,68% | 170.933,00 |
| 10.10.2024 | 59,50 | 59,50 | 58,50 | 59,00 | -1,01% | 123.963,00 |
| 09.10.2024 | 59,10 | 59,70 | 58,85 | 59,60 | 0,85% | 117.930,00 |
| 08.10.2024 | 58,40 | 60,20 | 57,50 | 59,10 | -3,27% | 291.300,00 |
| 07.10.2024 | 62,95 | 63,20 | 61,05 | 61,10 | -2,47% | 182.804,00 |