53,481CHF
0,72%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 53,35 | 54,20 | 53,25 | 53,40 | 0,56% | 244.126,00 |
| 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% | 120.630,00 |
| 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% | 291.787,00 |
| 20.11.2025 | 52,55 | 52,65 | 51,75 | 51,95 | -0,19% | 227.623,00 |
| 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% | 315.757,00 |
| 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% | 922.064,00 |
| 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% | 113.534,00 |
| 23.10.2025 | 57,65 | 58,10 | 57,45 | 57,90 | -0,60% | 134.768,00 |
| 22.10.2025 | 58,25 | 58,25 | 56,75 | 58,25 | -0,43% | 267.226,00 |
| 21.10.2025 | 58,30 | 58,85 | 57,45 | 58,50 | 0,34% | 300.902,00 |
| 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% | 276.510,00 |
| 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 | -0,84% | 129.404,00 |
| 13.10.2025 | 59,90 | 60,45 | 59,50 | 59,85 | -0,17% | 117.989,00 |
| 10.10.2025 | 60,80 | 60,85 | 59,20 | 59,95 | -1,88% | 219.730,00 |
| 09.10.2025 | 62,70 | 63,50 | 60,85 | 61,10 | -2,40% | 201.702,00 |
| 08.10.2025 | 63,00 | 63,15 | 62,20 | 62,60 | -0,87% | 173.016,00 |
| 07.10.2025 | 63,75 | 64,30 | 63,10 | 63,15 | -0,94% | 181.860,00 |
| 06.10.2025 | 63,90 | 64,65 | 63,55 | 63,75 | -0,78% | 105.115,00 |
| 03.10.2025 | 64,00 | 64,65 | 63,70 | 64,25 | 0,78% | 125.689,00 |
| 02.10.2025 | 63,05 | 64,05 | 63,05 | 63,75 | 1,92% | 138.447,00 |
| 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 |