52,297CHF
0,86%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 52,05 | 52,55 | 51,80 | 51,85 | 0,00% | 220.307,00 |
| 29.07.2026 | 52,55 | 52,65 | 51,50 | 51,85 | -1,33% | 316.478,00 |
| 28.07.2026 | 51,90 | 52,90 | 51,50 | 52,55 | 1,64% | 282.765,00 |
| 27.07.2026 | 53,05 | 53,15 | 51,65 | 51,70 | -1,24% | 171.791,00 |
| 24.07.2026 | 52,30 | 52,65 | 52,00 | 52,35 | 0,87% | 218.829,00 |
| 23.07.2026 | 53,00 | 53,00 | 51,50 | 51,90 | -1,70% | 276.461,00 |
| 22.07.2026 | 53,20 | 53,35 | 51,95 | 52,80 | -0,85% | 272.812,00 |
| 21.07.2026 | 52,55 | 53,25 | 51,20 | 53,25 | 5,65% | 680.797,00 |
| 20.07.2026 | 52,50 | 52,90 | 50,40 | 50,40 | -3,54% | 394.307,00 |
| 17.07.2026 | 49,60 | 53,15 | 49,52 | 52,25 | 13,98% | 751.708,00 |
| 16.07.2026 | 45,52 | 46,30 | 45,34 | 45,84 | 0,39% | 262.234,00 |
| 15.07.2026 | 44,20 | 46,02 | 44,18 | 45,66 | 3,21% | 270.380,00 |
| 14.07.2026 | 43,70 | 44,82 | 43,60 | 44,24 | 0,27% | 254.019,00 |
| 13.07.2026 | 43,46 | 44,44 | 43,36 | 44,12 | 0,68% | 118.588,00 |
| 10.07.2026 | 43,92 | 44,44 | 43,20 | 43,82 | 0,00% | 203.712,00 |
| 09.07.2026 | 44,04 | 44,26 | 43,24 | 43,82 | 1,06% | 269.241,00 |
| 08.07.2026 | 44,50 | 44,50 | 43,12 | 43,36 | -3,21% | 256.351,00 |
| 07.07.2026 | 45,56 | 46,24 | 44,72 | 44,80 | 0,45% | 436.902,00 |
| 06.07.2026 | 45,16 | 45,30 | 44,34 | 44,60 | -1,15% | 160.565,00 |
| 03.07.2026 | 43,80 | 45,30 | 43,76 | 45,12 | 3,82% | 327.848,00 |
| 02.07.2026 | 43,06 | 43,70 | 42,76 | 43,46 | 0,93% | 213.518,00 |
| 01.07.2026 | 42,00 | 43,12 | 41,90 | 43,06 | 2,77% | 270.731,00 |
| 30.06.2026 | 41,68 | 42,24 | 41,36 | 41,90 | 0,72% | 234.554,00 |
| 29.06.2026 | 42,42 | 42,42 | 41,32 | 41,60 | -1,89% | 194.866,00 |
| 26.06.2026 | 42,92 | 43,24 | 42,22 | 42,40 | -1,58% | 150.133,00 |
| 25.06.2026 | 42,86 | 43,68 | 42,60 | 43,08 | 0,94% | 250.350,00 |
| 24.06.2026 | 42,32 | 42,68 | 41,32 | 42,68 | 0,42% | 233.682,00 |
| 23.06.2026 | 42,60 | 42,64 | 41,88 | 42,50 | -1,62% | 189.995,00 |
| 22.06.2026 | 44,20 | 44,56 | 42,62 | 43,20 | -2,75% | 282.942,00 |
| 19.06.2026 | 44,80 | 45,54 | 44,42 | 44,42 | -0,63% | 400.302,00 |
| 18.06.2026 | 43,70 | 44,98 | 43,50 | 44,70 | 2,29% | 611.625,00 |
| 17.06.2026 | 44,02 | 44,40 | 43,32 | 43,70 | -0,68% | 151.365,00 |
| 16.06.2026 | 44,46 | 44,58 | 43,94 | 44,00 | -0,27% | 182.488,00 |
| 15.06.2026 | 44,90 | 45,32 | 44,12 | 44,12 | 1,47% | 368.161,00 |
| 12.06.2026 | 42,94 | 43,76 | 42,94 | 43,48 | 3,08% | 251.508,00 |
| 11.06.2026 | 42,50 | 42,94 | 42,18 | 42,18 | -1,17% | 157.847,00 |
| 10.06.2026 | 43,10 | 43,26 | 42,24 | 42,68 | -1,07% | 177.016,00 |
| 09.06.2026 | 42,44 | 43,64 | 42,38 | 43,14 | 1,65% | 69.914,00 |
| 08.06.2026 | 42,20 | 42,64 | 41,72 | 42,44 | -1,26% | 203.161,00 |
| 05.06.2026 | 43,48 | 44,14 | 42,98 | 42,98 | -0,88% | 498.131,00 |
| 04.06.2026 | 43,10 | 43,74 | 43,08 | 43,36 | 0,42% | 220.070,00 |
| 03.06.2026 | 42,72 | 43,52 | 42,60 | 43,18 | 0,28% | 229.660,00 |
| 02.06.2026 | 42,68 | 43,74 | 42,68 | 43,06 | 1,60% | 329.541,00 |
| 01.06.2026 | 43,50 | 43,50 | 42,02 | 42,38 | -2,40% | 355.405,00 |
| 29.05.2026 | 44,00 | 44,26 | 43,42 | 43,42 | -0,73% | 341.143,00 |
| 28.05.2026 | 43,86 | 43,94 | 43,28 | 43,74 | -1,04% | 141.462,00 |
| 27.05.2026 | 43,48 | 44,42 | 43,48 | 44,20 | 2,03% | 252.790,00 |
| 26.05.2026 | 43,40 | 43,74 | 43,24 | 43,32 | -0,63% | 189.649,00 |
| 25.05.2026 | 43,16 | 43,63 | 43,08 | 43,59 | 1,81% | - |
| 22.05.2026 | 43,04 | 43,28 | 42,34 | 42,82 | 0,80% | 135.460,00 |
| 21.05.2026 | 42,30 | 43,06 | 42,14 | 42,48 | -1,30% | 253.733,00 |
| 20.05.2026 | 41,50 | 43,38 | 41,40 | 43,04 | 3,02% | 111.066,00 |
| 19.05.2026 | 41,74 | 42,42 | 41,42 | 41,78 | 0,29% | 163.672,00 |
| 18.05.2026 | 41,28 | 42,14 | 40,88 | 41,66 | -0,24% | 319.107,00 |
| 15.05.2026 | 42,00 | 42,22 | 41,24 | 41,76 | -0,67% | 306.040,00 |
| 13.05.2026 | 42,66 | 42,84 | 41,98 | 42,04 | -1,13% | 203.770,00 |
| 12.05.2026 | 43,50 | 43,52 | 42,32 | 42,52 | -3,67% | 395.479,00 |
| 11.05.2026 | 44,18 | 44,34 | 43,56 | 44,14 | -0,05% | 200.397,00 |
| 08.05.2026 | 44,68 | 44,68 | 43,64 | 44,16 | -1,60% | 208.585,00 |
| 07.05.2026 | 44,98 | 45,66 | 44,36 | 44,88 | 0,31% | 285.503,00 |
| 06.05.2026 | 43,74 | 45,70 | 43,58 | 44,74 | 3,85% | 335.625,00 |
| 05.05.2026 | 43,00 | 43,20 | 42,38 | 43,08 | 0,33% | 214.024,00 |
| 04.05.2026 | 43,00 | 43,58 | 42,58 | 42,94 | 0,70% | 218.668,00 |
| 30.04.2026 | 41,64 | 42,78 | 41,44 | 42,64 | 1,33% | 218.783,00 |
| 29.04.2026 | 42,68 | 43,04 | 42,08 | 42,08 | -1,13% | 133.565,00 |
| 28.04.2026 | 42,60 | 43,30 | 42,22 | 42,56 | 0,14% | 287.761,00 |
| 27.04.2026 | 42,22 | 43,12 | 42,06 | 42,50 | 0,66% | 329.189,00 |
| 24.04.2026 | 42,00 | 42,24 | 41,20 | 42,22 | -0,19% | 589.333,00 |
| 23.04.2026 | 42,28 | 42,56 | 41,94 | 42,30 | -0,33% | 267.528,00 |
| 22.04.2026 | 42,58 | 42,96 | 42,22 | 42,44 | -0,19% | 352.127,00 |
| 21.04.2026 | 43,38 | 43,58 | 42,38 | 42,52 | -1,98% | 580.169,00 |
| 20.04.2026 | 43,78 | 44,04 | 42,94 | 43,38 | -1,90% | 424.531,00 |
| 17.04.2026 | 42,94 | 45,12 | 42,84 | 44,22 | -0,67% | 831.944,00 |
| 16.04.2026 | 44,52 | 44,94 | 44,28 | 44,52 | 0,63% | 332.590,00 |
| 15.04.2026 | 44,74 | 44,78 | 43,96 | 44,24 | -0,18% | 631.085,00 |
| 14.04.2026 | 43,50 | 44,60 | 43,30 | 44,32 | 3,89% | 655.305,00 |
| 13.04.2026 | 42,46 | 42,96 | 42,08 | 42,66 | 0,66% | 318.275,00 |
| 10.04.2026 | 42,08 | 43,42 | 42,08 | 42,38 | 1,10% | 245.676,00 |
| 09.04.2026 | 41,74 | 42,08 | 41,46 | 41,92 | 0,00% | 268.771,00 |
| 08.04.2026 | 42,00 | 43,00 | 41,74 | 41,92 | 4,54% | 417.864,00 |
| 07.04.2026 | 41,28 | 41,76 | 40,06 | 40,10 | -2,24% | 340.190,00 |
| 02.04.2026 | 40,50 | 41,16 | 40,22 | 41,02 | -0,58% | 217.475,00 |
| 01.04.2026 | 41,66 | 41,70 | 40,94 | 41,26 | 2,13% | 186.935,00 |
| 31.03.2026 | 40,00 | 40,70 | 39,80 | 40,40 | 1,51% | 156.538,00 |
| 30.03.2026 | 39,60 | 40,22 | 38,98 | 39,80 | 0,35% | 209.969,00 |
| 27.03.2026 | 40,70 | 40,70 | 39,40 | 39,66 | -2,79% | 349.441,00 |
| 26.03.2026 | 40,90 | 41,24 | 40,20 | 40,80 | -0,63% | 500.030,00 |
| 25.03.2026 | 41,56 | 42,18 | 40,90 | 41,06 | 0,00% | 673.523,00 |
| 24.03.2026 | 41,04 | 41,40 | 40,22 | 41,06 | 0,39% | 461.155,00 |
| 23.03.2026 | 39,50 | 41,62 | 38,70 | 40,90 | 1,64% | 668.999,00 |
| 20.03.2026 | 40,62 | 41,24 | 40,10 | 40,24 | 0,90% | 337.194,00 |
| 19.03.2026 | 41,40 | 41,40 | 39,88 | 39,88 | -4,55% | 355.856,00 |
| 18.03.2026 | 43,38 | 43,40 | 41,50 | 41,78 | 0,24% | 280.295,00 |
| 17.03.2026 | 41,54 | 41,92 | 41,12 | 41,68 | 0,34% | 215.007,00 |
| 16.03.2026 | 42,24 | 42,36 | 41,26 | 41,54 | -1,70% | 251.434,00 |
| 13.03.2026 | 42,34 | 42,74 | 41,74 | 42,26 | -0,80% | 271.764,00 |
| 12.03.2026 | 42,68 | 43,10 | 42,14 | 42,60 | -0,19% | 261.154,00 |
| 11.03.2026 | 42,00 | 43,10 | 41,50 | 42,68 | 1,38% | 392.017,00 |
| 10.03.2026 | 42,90 | 42,90 | 41,62 | 42,10 | 2,28% | 414.495,00 |
| 09.03.2026 | 41,54 | 41,68 | 40,80 | 41,16 | -4,01% | 543.603,00 |