58,664CHF
-0,74%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,85 | 59,50 | 58,20 | 58,85 | -0,42% | 73.608,00 |
| 11.11.2026 | 58,60 | 59,40 | 58,55 | 59,10 | 1,81% | 142.765,00 |
| 10.11.2026 | 58,00 | 58,50 | 57,75 | 58,05 | 1,04% | 97.655,00 |
| 09.11.2026 | 56,05 | 57,55 | 55,80 | 57,45 | 2,22% | 115.285,00 |
| 06.11.2026 | 57,30 | 57,65 | 56,15 | 56,20 | -1,92% | 211.103,00 |
| 05.11.2026 | 58,40 | 59,35 | 57,30 | 57,30 | -0,95% | 138.407,00 |
| 04.11.2026 | 56,95 | 57,95 | 56,55 | 57,85 | 1,58% | 160.106,00 |
| 03.11.2026 | 56,10 | 57,65 | 56,05 | 56,95 | -0,26% | 170.974,00 |
| 02.11.2026 | 56,65 | 57,10 | 56,00 | 57,10 | 1,06% | 99.057,00 |
| 30.10.2026 | 57,00 | 57,30 | 56,30 | 56,50 | -1,14% | 153.450,00 |
| 29.10.2026 | 57,50 | 58,00 | 57,10 | 57,15 | -0,52% | 139.531,00 |
| 28.10.2026 | 57,50 | 58,30 | 57,30 | 57,45 | 0,35% | 111.649,00 |
| 27.10.2026 | 57,35 | 57,65 | 56,75 | 57,25 | 0,00% | 149.365,00 |
| 26.10.2026 | 56,60 | 57,50 | 56,20 | 57,25 | 1,60% | 138.404,00 |
| 23.10.2026 | 56,80 | 57,70 | 56,35 | 56,35 | -0,79% | 157.009,00 |
| 22.10.2026 | 57,65 | 58,15 | 56,80 | 56,80 | -2,66% | 157.664,00 |
| 21.10.2026 | 58,20 | 58,35 | 57,80 | 58,35 | 0,34% | 259.778,00 |
| 20.10.2026 | 58,00 | 58,55 | 57,40 | 58,15 | -0,26% | 149.165,00 |
| 19.10.2026 | 57,90 | 58,45 | 57,75 | 58,30 | 0,09% | 169.628,00 |
| 16.10.2026 | 58,45 | 59,05 | 58,00 | 58,25 | 0,26% | 135.432,00 |
| 15.10.2026 | 58,00 | 58,30 | 57,20 | 58,10 | -0,85% | 196.716,00 |
| 14.10.2026 | 58,50 | 59,50 | 58,45 | 58,60 | 0,77% | 160.768,00 |
| 13.10.2026 | 57,65 | 58,35 | 57,65 | 58,15 | 0,17% | 116.794,00 |
| 12.10.2026 | 58,75 | 58,75 | 57,75 | 58,05 | -0,09% | 109.071,00 |
| 09.10.2026 | 57,45 | 58,85 | 57,35 | 58,10 | 2,38% | 127.815,00 |
| 08.10.2026 | 57,30 | 57,45 | 56,50 | 56,75 | -1,90% | 126.477,00 |
| 07.10.2026 | 58,50 | 58,85 | 57,55 | 57,85 | -1,87% | 145.559,00 |
| 06.10.2026 | 58,30 | 59,10 | 58,15 | 58,95 | 2,08% | 132.492,00 |
| 05.10.2026 | 57,65 | 58,15 | 57,25 | 57,75 | 0,26% | 129.814,00 |
| 02.10.2026 | 57,45 | 58,10 | 57,20 | 57,60 | 0,79% | 141.600,00 |
| 01.10.2026 | 59,00 | 59,05 | 57,15 | 57,15 | -3,22% | 306.176,00 |
| 30.09.2026 | 59,35 | 59,70 | 58,85 | 59,05 | -0,17% | 193.424,00 |
| 29.09.2026 | 58,30 | 59,65 | 57,90 | 59,15 | 1,55% | 191.009,00 |
| 28.09.2026 | 57,95 | 58,60 | 57,60 | 58,25 | 0,52% | 182.562,00 |
| 25.09.2026 | 57,85 | 58,45 | 57,55 | 57,95 | 1,13% | 134.774,00 |
| 24.09.2026 | 57,55 | 58,75 | 57,15 | 57,30 | -1,38% | 253.839,00 |
| 23.09.2026 | 58,40 | 58,50 | 57,25 | 58,10 | -0,51% | 133.274,00 |
| 22.09.2026 | 56,65 | 58,60 | 56,60 | 58,40 | 3,73% | 225.589,00 |
| 21.09.2026 | 55,70 | 56,45 | 55,30 | 56,30 | 1,81% | 186.532,00 |
| 18.09.2026 | 54,70 | 55,55 | 54,60 | 55,30 | 1,00% | 1.164.409,00 |
| 17.09.2026 | 54,30 | 55,35 | 54,25 | 54,75 | 1,11% | 200.539,00 |
| 16.09.2026 | 54,10 | 54,40 | 53,85 | 54,15 | 0,19% | 106.985,00 |
| 15.09.2026 | 53,55 | 54,25 | 52,75 | 54,05 | 0,37% | 165.724,00 |
| 14.09.2026 | 54,85 | 54,85 | 53,50 | 53,85 | -2,36% | 191.081,00 |
| 11.09.2026 | 55,25 | 55,45 | 54,55 | 55,15 | -0,18% | 145.107,00 |
| 10.09.2026 | 56,00 | 56,10 | 55,15 | 55,25 | -1,34% | 141.569,00 |
| 09.09.2026 | 57,10 | 57,25 | 55,85 | 56,00 | -2,27% | 201.880,00 |
| 08.09.2026 | 56,55 | 57,50 | 56,35 | 57,30 | 0,44% | 217.012,00 |
| 07.09.2026 | 55,85 | 57,05 | 55,65 | 57,05 | 2,42% | 189.105,00 |
| 04.09.2026 | 56,00 | 56,30 | 55,40 | 55,70 | -0,36% | 199.061,00 |
| 03.09.2026 | 55,20 | 55,90 | 54,60 | 55,90 | 1,27% | 233.249,00 |
| 02.09.2026 | 54,70 | 55,25 | 54,60 | 55,20 | 0,55% | 220.924,00 |
| 01.09.2026 | 56,10 | 56,20 | 54,10 | 54,90 | -2,14% | 228.918,00 |
| 31.08.2026 | 55,95 | 56,55 | 55,95 | 56,10 | 0,27% | 290.358,00 |
| 28.08.2026 | 55,60 | 56,10 | 55,40 | 55,95 | 0,99% | 162.436,00 |
| 27.08.2026 | 56,00 | 56,35 | 55,40 | 55,40 | -1,77% | 240.459,00 |
| 26.08.2026 | 55,80 | 56,45 | 55,80 | 56,40 | 1,08% | 218.849,00 |
| 25.08.2026 | 55,00 | 56,00 | 54,90 | 55,80 | 1,64% | 237.150,00 |
| 24.08.2026 | 53,75 | 54,90 | 53,60 | 54,90 | 2,33% | 242.071,00 |
| 21.08.2026 | 52,20 | 53,65 | 52,00 | 53,65 | 3,27% | 202.046,00 |
| 20.08.2026 | 51,25 | 51,95 | 51,20 | 51,95 | 0,87% | 141.646,00 |
| 19.08.2026 | 51,40 | 51,80 | 51,00 | 51,50 | 0,10% | 245.375,00 |
| 18.08.2026 | 51,95 | 52,40 | 51,45 | 51,45 | -1,44% | 174.394,00 |
| 17.08.2026 | 52,10 | 52,95 | 51,90 | 52,20 | -0,48% | 126.491,00 |
| 14.08.2026 | 52,65 | 52,70 | 52,15 | 52,45 | 0,19% | 93.144,00 |
| 13.08.2026 | 52,40 | 52,75 | 52,20 | 52,35 | 0,38% | 119.107,00 |
| 12.08.2026 | 53,00 | 53,05 | 52,10 | 52,15 | -1,51% | 151.539,00 |
| 11.08.2026 | 52,65 | 53,15 | 51,90 | 52,95 | 0,86% | 176.041,00 |
| 10.08.2026 | 52,80 | 53,20 | 52,15 | 52,50 | -0,76% | 166.378,00 |
| 07.08.2026 | 53,25 | 53,30 | 52,80 | 52,90 | -0,94% | 138.875,00 |
| 06.08.2026 | 54,05 | 54,50 | 53,25 | 53,40 | -0,93% | 222.534,00 |
| 05.08.2026 | 54,00 | 54,50 | 53,80 | 53,90 | 0,56% | 172.218,00 |
| 04.08.2026 | 52,95 | 53,60 | 52,80 | 53,60 | 1,42% | 270.546,00 |
| 03.08.2026 | 52,00 | 53,40 | 52,00 | 52,85 | 2,13% | 230.040,00 |
| 31.07.2026 | 52,20 | 52,85 | 51,70 | 51,75 | -0,19% | 267.173,00 |
| 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 |