63,125CHF
1,90%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 62,10 | 62,95 | 61,65 | 62,55 | 0,97% | 96.570,00 |
| 30.09.2025 | 61,55 | 62,10 | 61,10 | 61,95 | 0,16% | 256.791,00 |
| 29.09.2025 | 62,25 | 62,45 | 61,25 | 61,85 | 0,00% | 156.111,00 |
| 26.09.2025 | 62,05 | 62,05 | 61,10 | 61,85 | 0,32% | 139.570,00 |
| 25.09.2025 | 62,25 | 62,30 | 61,00 | 61,65 | -1,36% | 167.097,00 |
| 24.09.2025 | 63,20 | 63,45 | 62,50 | 62,50 | -1,73% | 97.992,00 |
| 23.09.2025 | 62,05 | 64,10 | 62,05 | 63,60 | 3,00% | 133.920,00 |
| 22.09.2025 | 62,05 | 62,45 | 61,45 | 61,75 | -0,64% | 77.012,00 |
| 19.09.2025 | 62,80 | 63,30 | 61,80 | 62,15 | -1,11% | 423.196,00 |
| 18.09.2025 | 63,05 | 63,75 | 62,50 | 62,85 | -0,24% | 159.297,00 |
| 17.09.2025 | 63,50 | 63,50 | 62,65 | 63,00 | -0,94% | 128.370,00 |
| 16.09.2025 | 64,50 | 64,60 | 63,45 | 63,60 | -1,47% | 101.075,00 |
| 15.09.2025 | 65,00 | 65,50 | 64,30 | 64,55 | -0,54% | 109.649,00 |
| 12.09.2025 | 65,50 | 65,80 | 64,65 | 64,90 | -0,46% | 75.303,00 |
| 11.09.2025 | 64,40 | 65,35 | 64,30 | 65,20 | 1,80% | 129.390,00 |
| 10.09.2025 | 65,10 | 65,35 | 63,90 | 64,05 | -1,46% | 181.107,00 |
| 09.09.2025 | 65,65 | 66,10 | 64,90 | 65,00 | -0,61% | 99.319,00 |
| 08.09.2025 | 64,35 | 65,40 | 64,25 | 65,40 | 1,87% | 80.335,00 |
| 05.09.2025 | 63,05 | 64,85 | 63,05 | 64,20 | 2,39% | 114.022,00 |
| 04.09.2025 | 62,50 | 62,90 | 62,25 | 62,70 | 0,88% | 83.613,00 |
| 03.09.2025 | 62,15 | 62,75 | 61,95 | 62,15 | 0,73% | 83.491,00 |
| 02.09.2025 | 64,00 | 64,50 | 61,70 | 61,70 | -3,67% | 149.350,00 |
| 01.09.2025 | 63,65 | 64,60 | 63,65 | 64,05 | 0,23% | 70.048,00 |
| 29.08.2025 | 64,45 | 64,85 | 63,90 | 63,90 | -1,01% | 110.045,00 |
| 28.08.2025 | 63,75 | 64,85 | 63,75 | 64,55 | 2,46% | 114.672,00 |
| 27.08.2025 | 65,20 | 65,30 | 62,60 | 63,00 | -3,60% | 145.711,00 |
| 26.08.2025 | 65,05 | 66,05 | 64,95 | 65,35 | -0,31% | 92.809,00 |
| 25.08.2025 | 66,00 | 66,20 | 65,50 | 65,55 | -0,76% | 64.863,00 |
| 22.08.2025 | 64,40 | 66,10 | 64,40 | 66,05 | 2,09% | 82.380,00 |
| 21.08.2025 | 65,55 | 65,60 | 64,60 | 64,70 | -1,30% | 63.361,00 |
| 20.08.2025 | 65,50 | 65,95 | 65,20 | 65,55 | -0,76% | 80.605,00 |
| 19.08.2025 | 64,45 | 66,15 | 64,45 | 66,05 | 2,96% | 96.611,00 |
| 18.08.2025 | 65,05 | 65,05 | 63,90 | 64,15 | -1,53% | 81.234,00 |
| 15.08.2025 | 65,60 | 65,80 | 65,10 | 65,15 | -0,15% | 66.544,00 |
| 14.08.2025 | 65,40 | 65,80 | 65,25 | 65,25 | 0,08% | 68.914,00 |
| 13.08.2025 | 66,00 | 66,10 | 65,00 | 65,20 | -0,91% | 73.958,00 |
| 12.08.2025 | 65,20 | 65,80 | 64,85 | 65,80 | 1,46% | 76.217,00 |
| 11.08.2025 | 65,80 | 65,80 | 64,85 | 64,85 | -1,14% | 77.854,00 |
| 08.08.2025 | 65,20 | 65,75 | 64,85 | 65,60 | 1,00% | 81.365,00 |
| 07.08.2025 | 63,80 | 65,35 | 63,80 | 64,95 | 1,48% | 109.412,00 |
| 06.08.2025 | 63,45 | 64,30 | 63,35 | 64,00 | 1,59% | 175.604,00 |
| 05.08.2025 | 62,95 | 63,30 | 62,30 | 63,00 | 0,48% | 147.405,00 |
| 04.08.2025 | 62,10 | 62,85 | 61,85 | 62,70 | 0,44% | 248.390,00 |
| 01.08.2025 | 63,44 | 63,44 | 62,14 | 62,43 | -2,38% | - |
| 31.07.2025 | 65,35 | 65,85 | 63,95 | 63,95 | -2,44% | 248.182,00 |
| 30.07.2025 | 63,40 | 66,65 | 63,10 | 65,55 | 3,64% | 222.614,00 |
| 29.07.2025 | 63,05 | 63,50 | 62,40 | 63,25 | 0,32% | 164.074,00 |
| 28.07.2025 | 63,50 | 64,10 | 62,80 | 63,05 | 0,40% | 169.375,00 |
| 25.07.2025 | 62,40 | 62,80 | 61,65 | 62,80 | 0,16% | 143.812,00 |
| 24.07.2025 | 65,05 | 65,15 | 61,45 | 62,70 | -0,40% | 282.946,00 |
| 23.07.2025 | 62,45 | 63,80 | 62,40 | 62,95 | 2,03% | 168.887,00 |
| 22.07.2025 | 62,05 | 62,45 | 61,25 | 61,70 | -1,04% | 123.842,00 |
| 21.07.2025 | 62,95 | 63,75 | 62,35 | 62,35 | -0,64% | 106.686,00 |
| 18.07.2025 | 62,90 | 63,00 | 61,75 | 62,75 | 0,97% | 292.546,00 |
| 17.07.2025 | 62,50 | 63,05 | 62,05 | 62,15 | 0,16% | 181.807,00 |
| 16.07.2025 | 63,65 | 63,75 | 61,50 | 62,05 | -3,42% | 230.132,00 |
| 15.07.2025 | 63,90 | 65,25 | 63,90 | 64,25 | 0,63% | 87.042,00 |
| 14.07.2025 | 63,65 | 64,25 | 63,55 | 63,85 | -0,85% | 115.382,00 |
| 11.07.2025 | 64,75 | 65,05 | 64,25 | 64,40 | -1,15% | 132.738,00 |
| 10.07.2025 | 63,70 | 65,15 | 63,70 | 65,15 | 2,68% | 125.567,00 |
| 09.07.2025 | 62,75 | 64,15 | 62,25 | 63,45 | 0,63% | 130.451,00 |
| 08.07.2025 | 62,40 | 63,05 | 61,10 | 63,05 | 0,64% | 170.736,00 |
| 07.07.2025 | 62,85 | 62,85 | 62,40 | 62,65 | 0,00% | 70.736,00 |
| 04.07.2025 | 62,90 | 63,15 | 62,00 | 62,65 | -1,10% | 132.789,00 |
| 03.07.2025 | 64,35 | 64,40 | 62,85 | 63,35 | -0,78% | 149.760,00 |
| 02.07.2025 | 64,25 | 64,60 | 63,40 | 63,85 | -0,16% | 118.567,00 |
| 01.07.2025 | 65,00 | 65,00 | 63,15 | 63,95 | -1,39% | 133.612,00 |
| 30.06.2025 | 65,45 | 65,70 | 64,50 | 64,85 | -0,46% | 150.730,00 |
| 27.06.2025 | 64,35 | 65,15 | 64,35 | 65,15 | 2,12% | 153.131,00 |
| 26.06.2025 | 63,35 | 64,20 | 63,20 | 63,80 | 1,19% | 160.054,00 |
| 25.06.2025 | 63,45 | 64,00 | 63,00 | 63,05 | -0,16% | 134.589,00 |
| 24.06.2025 | 63,80 | 64,10 | 62,85 | 63,15 | 1,53% | 106.084,00 |
| 23.06.2025 | 62,15 | 62,95 | 61,80 | 62,20 | -1,12% | 64.567,00 |
| 20.06.2025 | 62,71 | 63,02 | 62,63 | 62,90 | 0,95% | - |
| 19.06.2025 | 62,40 | 62,63 | 62,05 | 62,31 | -1,24% | - |
| 18.06.2025 | 63,19 | 63,33 | 62,79 | 63,10 | -0,38% | - |
| 17.06.2025 | 63,26 | 63,76 | 62,76 | 63,34 | -0,74% | - |
| 16.06.2025 | 63,08 | 63,81 | 63,06 | 63,81 | 1,28% | - |
| 13.06.2025 | 62,95 | 63,35 | 62,50 | 63,00 | -1,95% | 116.362,00 |
| 12.06.2025 | 64,50 | 64,60 | 63,60 | 64,25 | -1,53% | 114.855,00 |
| 11.06.2025 | 65,40 | 65,85 | 65,10 | 65,25 | -0,23% | 127.709,00 |
| 10.06.2025 | 65,15 | 65,55 | 64,40 | 65,40 | 0,76% | 111.232,00 |
| 09.06.2025 | 64,88 | 64,99 | 64,60 | 64,91 | -0,06% | - |
| 06.06.2025 | 64,70 | 65,25 | 64,60 | 64,95 | 0,15% | 90.436,00 |
| 05.06.2025 | 64,55 | 65,30 | 64,45 | 64,85 | 1,09% | 110.666,00 |
| 04.06.2025 | 64,65 | 65,35 | 64,00 | 64,15 | -0,23% | 215.672,00 |
| 03.06.2025 | 63,50 | 64,30 | 63,15 | 64,30 | 1,58% | 86.476,00 |
| 02.06.2025 | 65,20 | 65,90 | 63,25 | 63,30 | -3,65% | 227.467,00 |
| 30.05.2025 | 64,30 | 66,35 | 64,30 | 65,70 | 1,72% | 382.318,00 |
| 29.05.2025 | 65,48 | 65,48 | 64,57 | 64,59 | -0,24% | - |
| 28.05.2025 | 64,40 | 65,15 | 64,30 | 64,75 | 0,31% | 85.218,00 |
| 27.05.2025 | 64,05 | 65,15 | 64,05 | 64,55 | 0,55% | 132.824,00 |
| 26.05.2025 | 63,70 | 64,20 | 63,55 | 64,20 | 2,15% | 84.923,00 |
| 23.05.2025 | 64,00 | 64,50 | 61,60 | 62,85 | -1,87% | 218.349,00 |
| 22.05.2025 | 64,00 | 64,40 | 63,70 | 64,05 | -0,70% | 107.048,00 |
| 21.05.2025 | 65,85 | 65,85 | 64,15 | 64,50 | -3,08% | 211.808,00 |
| 20.05.2025 | 66,30 | 66,80 | 65,40 | 66,55 | 0,68% | 207.478,00 |
| 19.05.2025 | 65,70 | 66,25 | 65,55 | 66,10 | 0,23% | 197.365,00 |
| 16.05.2025 | 66,70 | 66,95 | 65,15 | 65,95 | -0,90% | 132.563,00 |
| 15.05.2025 | 65,80 | 66,85 | 65,60 | 66,55 | 0,45% | 168.662,00 |