41,924CHF
-2,23%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 40,70 | 41,70 | 40,69 | 41,29 | -3,71% | - |
| 06.03.2026 | 44,54 | 44,72 | 42,88 | 42,88 | -3,55% | 468.357,00 |
| 05.03.2026 | 44,50 | 45,14 | 44,00 | 44,46 | -0,09% | 373.828,00 |
| 04.03.2026 | 45,02 | 45,38 | 44,44 | 44,50 | -1,16% | 452.933,00 |
| 03.03.2026 | 46,86 | 46,86 | 44,40 | 45,02 | -5,06% | 678.979,00 |
| 02.03.2026 | 47,90 | 48,28 | 47,00 | 47,42 | -2,79% | 406.448,00 |
| 27.02.2026 | 50,60 | 50,95 | 47,66 | 48,78 | -3,69% | 707.368,00 |
| 26.02.2026 | 51,00 | 51,30 | 49,60 | 50,65 | -1,36% | 484.442,00 |
| 25.02.2026 | 53,00 | 54,40 | 50,60 | 51,35 | -5,95% | 616.180,00 |
| 24.02.2026 | 53,80 | 55,25 | 53,45 | 54,60 | 1,49% | 269.273,00 |
| 23.02.2026 | 53,75 | 54,55 | 53,30 | 53,80 | -1,01% | 245.458,00 |
| 20.02.2026 | 53,50 | 54,90 | 53,40 | 54,35 | 1,87% | 213.301,00 |
| 19.02.2026 | 54,00 | 54,25 | 53,15 | 53,35 | -1,11% | 173.601,00 |
| 18.02.2026 | 53,65 | 54,15 | 53,30 | 53,95 | 0,28% | 124.904,00 |
| 17.02.2026 | 54,30 | 54,30 | 51,75 | 53,80 | -1,19% | 405.896,00 |
| 16.02.2026 | 55,55 | 55,55 | 54,05 | 54,45 | -1,98% | 136.531,00 |
| 13.02.2026 | 55,30 | 55,65 | 54,75 | 55,55 | 0,73% | 172.135,00 |
| 12.02.2026 | 55,65 | 56,10 | 55,00 | 55,15 | 0,09% | 171.710,00 |
| 11.02.2026 | 56,00 | 56,10 | 54,70 | 55,10 | -1,69% | 246.723,00 |
| 10.02.2026 | 55,10 | 56,25 | 54,95 | 56,05 | 2,00% | 225.578,00 |
| 09.02.2026 | 54,80 | 54,95 | 54,25 | 54,95 | 0,83% | 141.961,00 |
| 06.02.2026 | 54,20 | 54,65 | 53,20 | 54,50 | 0,55% | 143.393,00 |
| 05.02.2026 | 53,95 | 54,50 | 53,40 | 54,20 | 1,03% | 167.009,00 |
| 04.02.2026 | 51,85 | 54,40 | 51,75 | 53,65 | 3,57% | 249.382,00 |
| 03.02.2026 | 52,65 | 52,65 | 51,10 | 51,80 | 0,00% | 268.931,00 |
| 02.02.2026 | 51,25 | 52,15 | 50,80 | 51,80 | 0,68% | 164.311,00 |
| 30.01.2026 | 51,45 | 51,75 | 51,25 | 51,45 | 0,19% | 139.352,00 |
| 29.01.2026 | 52,05 | 52,35 | 51,20 | 51,35 | -0,96% | 152.867,00 |
| 28.01.2026 | 51,65 | 52,65 | 51,60 | 51,85 | 0,00% | 138.188,00 |
| 27.01.2026 | 51,95 | 52,00 | 51,40 | 51,85 | 0,29% | 126.856,00 |
| 26.01.2026 | 51,70 | 52,40 | 51,55 | 51,70 | -0,58% | 156.570,00 |
| 23.01.2026 | 52,25 | 52,50 | 51,70 | 52,00 | -0,57% | 203.081,00 |
| 22.01.2026 | 51,90 | 52,60 | 51,50 | 52,30 | 2,65% | 343.899,00 |
| 21.01.2026 | 50,45 | 51,10 | 50,05 | 50,95 | 0,89% | 281.387,00 |
| 20.01.2026 | 51,60 | 51,70 | 50,25 | 50,50 | -3,16% | 441.652,00 |
| 19.01.2026 | 52,75 | 53,15 | 51,60 | 52,15 | -2,52% | 243.236,00 |
| 16.01.2026 | 53,70 | 53,70 | 52,85 | 53,50 | 0,00% | 178.557,00 |
| 15.01.2026 | 52,70 | 54,10 | 51,85 | 53,50 | 2,10% | 525.323,00 |
| 14.01.2026 | 52,25 | 52,45 | 51,75 | 52,40 | 0,67% | 233.729,00 |
| 13.01.2026 | 52,85 | 52,90 | 51,40 | 52,05 | -1,33% | 311.126,00 |
| 12.01.2026 | 53,55 | 53,80 | 52,35 | 52,75 | -1,31% | 255.649,00 |
| 09.01.2026 | 54,00 | 54,20 | 52,85 | 53,45 | -0,47% | 190.732,00 |
| 08.01.2026 | 54,40 | 54,40 | 53,15 | 53,70 | -1,10% | 224.634,00 |
| 07.01.2026 | 55,15 | 55,15 | 53,95 | 54,30 | 0,65% | 171.864,00 |
| 06.01.2026 | 54,10 | 54,50 | 53,10 | 53,95 | 0,00% | 175.149,00 |
| 05.01.2026 | 54,25 | 54,75 | 52,50 | 53,95 | 0,65% | 233.290,00 |
| 30.12.2025 | 53,40 | 53,70 | 53,30 | 53,60 | 0,00% | 163.842,00 |
| 29.12.2025 | 53,90 | 54,00 | 53,25 | 53,60 | 0,37% | 129.445,00 |
| 23.12.2025 | 53,40 | 53,90 | 53,30 | 53,40 | 0,09% | 156.950,00 |
| 22.12.2025 | 53,15 | 53,50 | 52,65 | 53,35 | 0,47% | 153.088,00 |
| 19.12.2025 | 53,90 | 53,95 | 53,10 | 53,10 | -1,67% | 266.315,00 |
| 18.12.2025 | 52,65 | 54,00 | 52,65 | 54,00 | 2,18% | 197.368,00 |
| 17.12.2025 | 53,85 | 53,85 | 52,85 | 52,85 | -1,67% | 156.782,00 |
| 16.12.2025 | 53,45 | 54,15 | 53,40 | 53,75 | 0,56% | 167.254,00 |
| 15.12.2025 | 53,45 | 53,85 | 53,10 | 53,45 | 0,09% | 169.126,00 |
| 12.12.2025 | 53,35 | 54,20 | 53,25 | 53,40 | 0,56% | 245.926,00 |
| 11.12.2025 | 52,70 | 53,25 | 52,45 | 53,10 | 1,05% | 341.056,00 |
| 10.12.2025 | 52,45 | 52,75 | 52,05 | 52,55 | -0,19% | 120.700,00 |
| 09.12.2025 | 52,45 | 52,65 | 52,00 | 52,65 | 0,10% | 366.901,00 |
| 08.12.2025 | 54,35 | 54,35 | 52,60 | 52,60 | -1,31% | 292.071,00 |
| 05.12.2025 | 52,70 | 53,75 | 52,60 | 53,30 | 1,14% | 192.926,00 |
| 04.12.2025 | 52,00 | 53,00 | 51,85 | 52,70 | 2,13% | 357.079,00 |
| 03.12.2025 | 52,10 | 52,25 | 51,25 | 51,60 | -1,24% | 299.414,00 |
| 02.12.2025 | 52,95 | 52,95 | 52,00 | 52,25 | -1,32% | 313.954,00 |
| 01.12.2025 | 52,80 | 53,20 | 52,20 | 52,95 | -0,19% | 273.025,00 |
| 28.11.2025 | 53,05 | 53,20 | 52,55 | 53,05 | 0,09% | 235.356,00 |
| 27.11.2025 | 52,70 | 53,40 | 52,65 | 53,00 | 0,76% | 227.185,00 |
| 26.11.2025 | 52,70 | 52,90 | 52,10 | 52,60 | 0,10% | 165.491,00 |
| 25.11.2025 | 51,50 | 52,55 | 51,00 | 52,55 | 2,24% | 353.981,00 |
| 24.11.2025 | 52,00 | 52,35 | 50,80 | 51,40 | -0,29% | 726.194,00 |
| 21.11.2025 | 51,50 | 51,95 | 51,25 | 51,55 | -0,77% | 301.262,00 |
| 20.11.2025 | 52,55 | 52,65 | 51,75 | 51,95 | -0,19% | 227.626,00 |
| 19.11.2025 | 51,40 | 52,25 | 51,40 | 52,05 | 1,46% | 213.307,00 |
| 18.11.2025 | 51,40 | 51,80 | 51,05 | 51,30 | -1,44% | 376.050,00 |
| 17.11.2025 | 52,60 | 52,85 | 51,85 | 52,05 | -1,33% | 234.745,00 |
| 14.11.2025 | 53,30 | 53,50 | 52,25 | 52,75 | -2,13% | 246.362,00 |
| 13.11.2025 | 54,50 | 54,65 | 53,60 | 53,90 | -0,74% | 264.701,00 |
| 12.11.2025 | 54,40 | 54,95 | 54,10 | 54,30 | -0,28% | 316.457,00 |
| 11.11.2025 | 52,40 | 54,45 | 52,25 | 54,45 | 4,01% | 440.114,00 |
| 10.11.2025 | 51,45 | 52,70 | 51,45 | 52,35 | 2,95% | 454.244,00 |
| 07.11.2025 | 51,40 | 52,10 | 50,35 | 50,85 | -1,07% | 466.774,00 |
| 06.11.2025 | 55,00 | 55,05 | 51,15 | 51,40 | -9,51% | 922.164,00 |
| 05.11.2025 | 56,15 | 57,05 | 55,90 | 56,80 | 0,89% | 318.294,00 |
| 04.11.2025 | 56,25 | 56,30 | 55,50 | 56,30 | 0,00% | 522.863,00 |
| 03.11.2025 | 56,65 | 56,80 | 55,90 | 56,30 | -0,62% | 230.289,00 |
| 31.10.2025 | 56,90 | 57,35 | 56,40 | 56,65 | -0,61% | 217.059,00 |
| 30.10.2025 | 57,00 | 57,55 | 56,85 | 57,00 | -0,26% | 270.680,00 |
| 29.10.2025 | 57,10 | 57,40 | 56,85 | 57,15 | 0,35% | 167.800,00 |
| 28.10.2025 | 57,50 | 57,70 | 56,85 | 56,95 | -1,21% | 204.547,00 |
| 27.10.2025 | 58,05 | 58,30 | 57,60 | 57,65 | -0,60% | 120.689,00 |
| 24.10.2025 | 58,10 | 58,40 | 57,25 | 58,00 | 0,17% | 172.941,00 |
| 23.10.2025 | 57,65 | 58,10 | 57,45 | 57,90 | 0,70% | 134.768,00 |
| 22.10.2025 | 58,20 | 58,40 | 56,75 | 57,50 | -1,71% | 267.242,00 |
| 21.10.2025 | 58,30 | 58,85 | 57,45 | 58,50 | 0,34% | 337.422,00 |
| 20.10.2025 | 58,25 | 58,30 | 57,40 | 58,30 | 0,52% | 236.249,00 |
| 17.10.2025 | 58,15 | 58,40 | 57,10 | 58,00 | -1,69% | 363.910,00 |
| 16.10.2025 | 59,15 | 59,30 | 58,50 | 59,00 | -0,51% | 117.313,00 |
| 15.10.2025 | 59,65 | 59,90 | 59,15 | 59,30 | -0,08% | 134.959,00 |
| 14.10.2025 | 59,25 | 59,65 | 58,75 | 59,35 | -0,67% | 141.826,00 |
| 13.10.2025 | 59,90 | 60,45 | 59,50 | 59,75 | -0,33% | 117.989,00 |