62,614CHF
0,91%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 66,00 | 66,80 | 65,45 | 66,25 | 0,53% | 135.437,00 |
| 13.05.2025 | 64,70 | 66,35 | 64,35 | 65,90 | 2,01% | 232.456,00 |
| 12.05.2025 | 63,10 | 64,95 | 63,10 | 64,60 | 3,11% | 176.128,00 |
| 09.05.2025 | 61,40 | 62,95 | 61,20 | 62,65 | 2,96% | 277.060,00 |
| 08.05.2025 | 60,35 | 61,50 | 60,35 | 60,85 | 1,59% | 165.557,00 |
| 07.05.2025 | 60,45 | 60,90 | 59,85 | 59,90 | -1,07% | 155.095,00 |
| 06.05.2025 | 60,10 | 61,00 | 59,60 | 60,55 | 0,92% | 140.696,00 |
| 05.05.2025 | 60,50 | 60,65 | 59,90 | 60,00 | -0,66% | 141.545,00 |
| 02.05.2025 | 60,60 | 60,60 | 59,65 | 60,40 | 1,68% | 132.823,00 |
| 30.04.2025 | 59,20 | 59,90 | 58,55 | 59,40 | 0,42% | 123.716,00 |
| 29.04.2025 | 59,25 | 60,00 | 58,80 | 59,15 | -0,17% | 172.087,00 |
| 28.04.2025 | 59,45 | 59,90 | 58,95 | 59,25 | -0,34% | 172.244,00 |
| 25.04.2025 | 58,80 | 59,45 | 58,55 | 59,45 | 2,15% | 141.270,00 |
| 24.04.2025 | 57,15 | 58,85 | 56,50 | 58,20 | 1,39% | 289.909,00 |
| 23.04.2025 | 57,15 | 58,60 | 56,65 | 57,40 | 2,32% | 272.166,00 |
| 22.04.2025 | 56,65 | 56,65 | 54,50 | 56,10 | -3,19% | 245.445,00 |
| 17.04.2025 | 58,40 | 58,80 | 57,30 | 57,95 | -0,34% | 159.379,00 |
| 16.04.2025 | 58,70 | 58,75 | 57,65 | 58,15 | -2,51% | 345.015,00 |
| 15.04.2025 | 58,50 | 59,90 | 58,35 | 59,65 | 2,14% | 174.831,00 |
| 14.04.2025 | 58,55 | 58,80 | 57,40 | 58,40 | 3,00% | 158.573,00 |
| 11.04.2025 | 57,00 | 57,00 | 55,20 | 56,70 | 0,44% | 154.711,00 |
| 10.04.2025 | 62,00 | 62,00 | 56,35 | 56,45 | 5,51% | 380.824,00 |
| 09.04.2025 | 54,05 | 55,05 | 52,75 | 53,50 | -3,60% | 226.621,00 |
| 08.04.2025 | 56,05 | 56,35 | 53,90 | 55,50 | 2,97% | 285.936,00 |
| 07.04.2025 | 50,00 | 56,90 | 50,00 | 53,90 | -5,60% | 391.770,00 |
| 04.04.2025 | 59,05 | 59,95 | 55,90 | 57,10 | -5,15% | 390.471,00 |
| 03.04.2025 | 62,15 | 63,10 | 59,80 | 60,20 | -5,64% | 387.501,00 |
| 02.04.2025 | 63,75 | 64,00 | 63,00 | 63,80 | -0,23% | 164.644,00 |
| 01.04.2025 | 64,75 | 64,95 | 63,30 | 63,95 | -0,39% | 149.928,00 |
| 31.03.2025 | 65,20 | 65,50 | 64,15 | 64,20 | -3,02% | 261.036,00 |
| 28.03.2025 | 67,30 | 67,65 | 66,00 | 66,20 | -2,22% | 142.096,00 |
| 27.03.2025 | 68,35 | 68,60 | 67,30 | 67,70 | -1,96% | 155.661,00 |
| 26.03.2025 | 69,25 | 69,60 | 68,85 | 69,05 | 0,00% | 104.159,00 |
| 25.03.2025 | 68,25 | 69,50 | 67,60 | 69,05 | 1,02% | 175.682,00 |
| 24.03.2025 | 68,80 | 69,40 | 67,90 | 68,35 | -0,36% | 162.028,00 |
| 21.03.2025 | 69,95 | 70,25 | 68,25 | 68,60 | -2,97% | 244.942,00 |
| 20.03.2025 | 71,20 | 71,40 | 69,85 | 70,70 | -0,84% | 116.040,00 |
| 19.03.2025 | 71,25 | 71,65 | 71,10 | 71,30 | -0,28% | 172.508,00 |
| 18.03.2025 | 71,80 | 72,15 | 71,20 | 71,50 | 0,21% | 126.515,00 |
| 17.03.2025 | 71,05 | 72,00 | 71,05 | 71,35 | 0,63% | 118.896,00 |
| 14.03.2025 | 69,90 | 71,55 | 69,55 | 70,90 | 1,36% | 186.864,00 |
| 13.03.2025 | 70,70 | 71,25 | 69,85 | 69,95 | -1,69% | 147.489,00 |
| 12.03.2025 | 70,15 | 71,60 | 68,75 | 71,15 | -0,63% | 446.186,00 |
| 11.03.2025 | 72,90 | 73,75 | 71,20 | 71,60 | -1,51% | 269.509,00 |
| 10.03.2025 | 73,90 | 73,90 | 71,65 | 72,70 | -1,09% | 182.571,00 |
| 07.03.2025 | 72,80 | 74,20 | 72,10 | 73,50 | -0,07% | 229.574,00 |
| 06.03.2025 | 72,40 | 73,80 | 72,30 | 73,55 | 1,66% | 270.291,00 |
| 05.03.2025 | 70,15 | 72,35 | 69,75 | 72,35 | 5,62% | 271.723,00 |
| 04.03.2025 | 70,20 | 70,95 | 68,10 | 68,50 | -3,79% | 250.780,00 |
| 03.03.2025 | 70,70 | 71,90 | 70,50 | 71,20 | 2,37% | 248.803,00 |
| 28.02.2025 | 70,35 | 70,80 | 69,05 | 69,55 | -1,14% | 218.702,00 |
| 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 |