69,526CHF
1,05%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 68,55 | 69,45 | 67,95 | 69,15 | 0,51% | 90.987,00 |
| 16.05.2024 | 68,90 | 69,50 | 68,65 | 68,80 | -0,29% | 97.627,00 |
| 15.05.2024 | 68,85 | 69,25 | 68,20 | 69,00 | 0,07% | 112.020,00 |
| 14.05.2024 | 67,90 | 69,30 | 67,70 | 68,95 | 1,77% | 118.753,00 |
| 13.05.2024 | 67,25 | 67,80 | 67,20 | 67,75 | 0,30% | 131.306,00 |
| 10.05.2024 | 67,10 | 67,75 | 67,00 | 67,55 | 1,35% | 97.023,00 |
| 08.05.2024 | 66,40 | 66,95 | 66,00 | 66,65 | 0,76% | 235.049,00 |
| 07.05.2024 | 66,50 | 66,50 | 65,50 | 66,15 | -0,15% | 224.634,00 |
| 06.05.2024 | 65,75 | 66,25 | 65,35 | 66,25 | 0,84% | 101.927,00 |
| 03.05.2024 | 64,20 | 66,20 | 64,20 | 65,70 | 2,90% | 135.571,00 |
| 02.05.2024 | 64,50 | 64,85 | 63,70 | 63,85 | -1,01% | 123.222,00 |
| 30.04.2024 | 65,00 | 65,20 | 64,50 | 64,50 | -0,69% | 118.436,00 |
| 29.04.2024 | 64,70 | 65,05 | 64,35 | 64,95 | 0,62% | 119.557,00 |
| 26.04.2024 | 63,40 | 64,80 | 63,25 | 64,55 | 2,70% | 175.012,00 |
| 25.04.2024 | 64,15 | 64,15 | 62,30 | 62,85 | -1,87% | 124.629,00 |
| 24.04.2024 | 63,90 | 64,40 | 63,40 | 64,05 | 0,63% | 171.468,00 |
| 23.04.2024 | 62,65 | 63,75 | 62,35 | 63,65 | 2,00% | 148.912,00 |
| 22.04.2024 | 62,75 | 62,95 | 62,30 | 62,40 | 0,00% | 156.747,00 |
| 19.04.2024 | 62,45 | 62,45 | 61,50 | 62,40 | -2,58% | 278.899,00 |
| 18.04.2024 | 63,85 | 64,45 | 63,15 | 64,05 | 1,26% | 165.224,00 |
| 17.04.2024 | 63,85 | 64,20 | 63,25 | 63,25 | -1,25% | 165.259,00 |
| 16.04.2024 | 64,00 | 64,25 | 63,35 | 64,05 | -1,46% | 116.719,00 |
| 15.04.2024 | 64,50 | 65,60 | 64,35 | 65,00 | 1,01% | 103.225,00 |
| 12.04.2024 | 65,90 | 66,30 | 64,10 | 64,35 | -1,00% | 145.447,00 |
| 11.04.2024 | 65,10 | 65,65 | 64,40 | 65,00 | -0,54% | 229.425,00 |
| 10.04.2024 | 65,80 | 66,20 | 64,50 | 65,35 | -0,53% | 209.496,00 |
| 09.04.2024 | 66,15 | 66,65 | 65,70 | 65,70 | -0,98% | 172.352,00 |
| 08.04.2024 | 66,10 | 66,55 | 65,45 | 66,35 | 0,61% | 157.107,00 |
| 05.04.2024 | 64,55 | 65,95 | 64,45 | 65,95 | 0,76% | 216.287,00 |
| 04.04.2024 | 65,05 | 65,70 | 64,80 | 65,45 | 0,77% | 183.195,00 |
| 03.04.2024 | 65,20 | 65,40 | 63,85 | 64,95 | -1,29% | 237.993,00 |
| 02.04.2024 | 67,20 | 67,70 | 65,80 | 65,80 | -1,64% | 115.930,00 |
| 28.03.2024 | 67,00 | 67,30 | 66,40 | 66,90 | -0,30% | 223.534,00 |
| 27.03.2024 | 67,50 | 67,75 | 66,70 | 67,10 | -0,45% | 117.536,00 |
| 26.03.2024 | 66,85 | 67,65 | 65,95 | 67,40 | 0,90% | 239.688,00 |
| 25.03.2024 | 67,85 | 68,10 | 66,60 | 66,80 | -1,76% | 133.342,00 |
| 22.03.2024 | 68,75 | 68,90 | 68,00 | 68,00 | -1,09% | 156.207,00 |
| 21.03.2024 | 68,75 | 69,25 | 67,65 | 68,75 | 0,51% | 189.259,00 |
| 20.03.2024 | 70,60 | 70,85 | 68,40 | 68,40 | -3,80% | 201.803,00 |
| 19.03.2024 | 69,10 | 72,20 | 69,10 | 71,10 | 2,60% | 248.469,00 |
| 18.03.2024 | 68,95 | 69,90 | 68,95 | 69,30 | 0,22% | 157.224,00 |
| 15.03.2024 | 69,00 | 69,50 | 68,75 | 69,15 | -0,72% | 374.798,00 |
| 14.03.2024 | 69,40 | 69,75 | 69,05 | 69,65 | 0,72% | 167.136,00 |
| 13.03.2024 | 68,90 | 69,15 | 68,45 | 69,15 | 0,51% | 207.305,00 |
| 12.03.2024 | 68,15 | 68,80 | 67,50 | 68,80 | 1,18% | 133.636,00 |
| 11.03.2024 | 67,05 | 68,00 | 66,75 | 68,00 | 0,29% | 146.601,00 |
| 08.03.2024 | 67,15 | 67,90 | 67,05 | 67,80 | 1,04% | 84.845,00 |
| 07.03.2024 | 66,50 | 67,20 | 66,20 | 67,10 | 0,30% | 67.373,00 |
| 06.03.2024 | 65,70 | 66,90 | 65,40 | 66,90 | 1,83% | 126.300,00 |
| 05.03.2024 | 65,65 | 65,90 | 65,25 | 65,70 | -0,15% | 119.827,00 |
| 04.03.2024 | 65,55 | 65,80 | 65,00 | 65,80 | -0,30% | 164.298,00 |
| 01.03.2024 | 65,80 | 66,10 | 65,05 | 66,00 | 0,76% | 192.122,00 |
| 29.02.2024 | 65,85 | 66,20 | 65,05 | 65,50 | -0,91% | 197.075,00 |
| 28.02.2024 | 66,00 | 66,30 | 65,25 | 66,10 | -0,38% | 97.060,00 |
| 27.02.2024 | 67,15 | 67,20 | 65,95 | 66,35 | -1,41% | 145.237,00 |
| 26.02.2024 | 66,80 | 67,30 | 66,20 | 67,30 | 0,75% | 203.172,00 |
| 23.02.2024 | 64,60 | 67,35 | 64,35 | 66,80 | 8,27% | 495.540,00 |
| 22.02.2024 | 61,95 | 62,30 | 61,30 | 61,70 | 0,49% | 113.505,00 |
| 21.02.2024 | 61,50 | 62,15 | 60,95 | 61,40 | -0,49% | 84.418,00 |
| 20.02.2024 | 61,80 | 62,50 | 61,40 | 61,70 | 0,08% | 77.135,00 |
| 19.02.2024 | 62,40 | 62,40 | 61,45 | 61,65 | -1,91% | 103.605,00 |
| 16.02.2024 | 62,40 | 63,00 | 62,05 | 62,85 | 1,13% | 112.034,00 |
| 15.02.2024 | 61,50 | 63,05 | 61,45 | 62,15 | 2,30% | 208.856,00 |
| 14.02.2024 | 60,20 | 61,10 | 60,20 | 60,75 | 0,50% | 83.699,00 |
| 13.02.2024 | 60,90 | 61,05 | 60,00 | 60,45 | -0,98% | 147.021,00 |
| 12.02.2024 | 60,75 | 61,35 | 60,65 | 61,05 | 1,08% | 115.533,00 |
| 09.02.2024 | 60,55 | 61,00 | 60,20 | 60,40 | -0,49% | 71.940,00 |
| 08.02.2024 | 60,05 | 61,00 | 60,00 | 60,70 | 1,00% | 121.433,00 |
| 07.02.2024 | 59,70 | 60,25 | 59,50 | 60,10 | 0,59% | 102.297,00 |
| 06.02.2024 | 59,55 | 60,05 | 59,35 | 59,75 | 1,44% | 126.684,00 |
| 05.02.2024 | 59,45 | 59,70 | 58,85 | 58,90 | -0,93% | 110.333,00 |
| 02.02.2024 | 59,00 | 60,25 | 59,00 | 59,45 | 1,45% | 112.231,00 |
| 01.02.2024 | 58,25 | 59,15 | 57,85 | 58,60 | 0,86% | 197.592,00 |
| 31.01.2024 | 59,65 | 59,85 | 57,95 | 58,10 | -2,43% | 368.508,00 |
| 30.01.2024 | 59,20 | 59,80 | 59,15 | 59,55 | 0,68% | 147.614,00 |
| 29.01.2024 | 58,90 | 59,25 | 58,40 | 59,15 | 0,00% | 73.096,00 |
| 26.01.2024 | 59,25 | 59,50 | 59,10 | 59,15 | 0,00% | 125.659,00 |
| 25.01.2024 | 59,00 | 59,50 | 58,90 | 59,15 | 0,00% | 111.840,00 |
| 24.01.2024 | 58,95 | 59,15 | 58,65 | 59,15 | 1,02% | 121.095,00 |
| 23.01.2024 | 58,95 | 59,20 | 58,35 | 58,55 | 0,09% | 87.336,00 |
| 22.01.2024 | 58,35 | 58,70 | 58,00 | 58,50 | 2,54% | 221.622,00 |
| 19.01.2024 | 57,95 | 58,05 | 56,95 | 57,05 | -0,78% | 411.324,00 |
| 18.01.2024 | 56,70 | 57,55 | 56,40 | 57,50 | 1,68% | 160.608,00 |
| 17.01.2024 | 56,55 | 57,00 | 56,40 | 56,55 | -1,48% | 154.373,00 |
| 16.01.2024 | 58,40 | 58,50 | 57,20 | 57,40 | -2,55% | 226.332,00 |
| 15.01.2024 | 59,70 | 59,90 | 58,90 | 58,90 | -1,59% | 117.869,00 |
| 12.01.2024 | 59,70 | 60,40 | 59,55 | 59,85 | 0,67% | 116.312,00 |
| 11.01.2024 | 59,75 | 60,05 | 59,10 | 59,45 | 0,68% | 168.389,00 |
| 10.01.2024 | 59,35 | 59,65 | 59,00 | 59,05 | -0,76% | 138.345,00 |
| 09.01.2024 | 59,80 | 59,90 | 59,30 | 59,50 | -0,25% | 117.712,00 |
| 08.01.2024 | 59,45 | 59,65 | 58,50 | 59,65 | 0,85% | 175.264,00 |
| 05.01.2024 | 59,05 | 59,40 | 58,50 | 59,15 | -0,59% | 144.021,00 |
| 04.01.2024 | 59,50 | 59,95 | 59,10 | 59,50 | -0,50% | 149.634,00 |
| 03.01.2024 | 61,00 | 61,00 | 59,45 | 59,80 | -2,13% | 197.483,00 |
| 29.12.2023 | 61,30 | 61,55 | 60,90 | 61,10 | 0,49% | 77.799,00 |
| 28.12.2023 | 61,35 | 61,55 | 60,70 | 60,80 | -0,65% | 62.994,00 |
| 27.12.2023 | 60,90 | 61,60 | 60,60 | 61,20 | 0,00% | 117.201,00 |
| 22.12.2023 | 60,85 | 61,45 | 60,70 | 61,20 | -0,08% | 89.499,00 |
| 21.12.2023 | 60,75 | 61,40 | 60,70 | 61,25 | 0,16% | 126.938,00 |
| 20.12.2023 | 61,35 | 61,75 | 60,40 | 61,15 | -0,16% | 189.907,00 |