44,531CHF
4,39%
Echtzeit-Aktienkurs GEORG FISCHER NA SF 0,05
Bid:
Ask:
Aktienkurse zur GEORG FISCHER NA SF 0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 44,54 | 44,72 | 42,88 | 42,88 | -3,55% | 468.357,00 |
| 05.03.2026 | 44,50 | 45,14 | 44,00 | 44,46 | -0,09% | 373.828,00 |
| 04.03.2026 | 45,02 | 45,38 | 44,44 | 44,50 | -1,16% | 452.933,00 |
| 03.03.2026 | 46,86 | 46,86 | 44,40 | 45,02 | -5,06% | 678.979,00 |
| 02.03.2026 | 47,90 | 48,28 | 47,00 | 47,42 | -2,79% | 406.448,00 |
| 27.02.2026 | 50,60 | 50,95 | 47,66 | 48,78 | -3,69% | 707.368,00 |
| 26.02.2026 | 51,00 | 51,30 | 49,60 | 50,65 | -1,36% | 484.442,00 |
| 25.02.2026 | 53,00 | 54,40 | 50,60 | 51,35 | -5,95% | 616.180,00 |
| 24.02.2026 | 53,80 | 55,25 | 53,45 | 54,60 | 1,49% | 269.273,00 |
| 23.02.2026 | 53,75 | 54,55 | 53,30 | 53,80 | -1,01% | 245.458,00 |
| 20.02.2026 | 53,50 | 54,90 | 53,40 | 54,35 | 1,87% | 213.301,00 |
| 19.02.2026 | 54,00 | 54,25 | 53,15 | 53,35 | -1,11% | 173.601,00 |
| 18.02.2026 | 53,65 | 54,15 | 53,30 | 53,95 | 0,28% | 124.904,00 |
| 17.02.2026 | 54,30 | 54,30 | 51,75 | 53,80 | -1,19% | 405.896,00 |
| 16.02.2026 | 55,55 | 55,55 | 54,05 | 54,45 | -1,98% | 136.531,00 |
| 13.02.2026 | 55,30 | 55,65 | 54,75 | 55,55 | 0,73% | 172.135,00 |
| 12.02.2026 | 55,65 | 56,10 | 55,00 | 55,15 | 0,09% | 171.710,00 |
| 11.02.2026 | 56,00 | 56,10 | 54,70 | 55,10 | -1,69% | 246.723,00 |
| 10.02.2026 | 55,10 | 56,25 | 54,95 | 56,05 | 2,00% | 225.578,00 |
| 09.02.2026 | 54,80 | 54,95 | 54,25 | 54,95 | 0,83% | 141.961,00 |
| 06.02.2026 | 54,20 | 54,65 | 53,20 | 54,50 | 0,55% | 143.393,00 |
| 05.02.2026 | 53,95 | 54,50 | 53,40 | 54,20 | 1,03% | 167.009,00 |
| 04.02.2026 | 51,85 | 54,40 | 51,75 | 53,65 | 3,57% | 249.382,00 |
| 03.02.2026 | 52,65 | 52,65 | 51,10 | 51,80 | 0,00% | 268.931,00 |
| 02.02.2026 | 51,25 | 52,15 | 50,80 | 51,80 | 0,68% | 164.311,00 |
| 30.01.2026 | 51,45 | 51,75 | 51,25 | 51,45 | 0,19% | 139.352,00 |
| 29.01.2026 | 52,05 | 52,35 | 51,20 | 51,35 | -0,96% | 152.867,00 |
| 28.01.2026 | 51,65 | 52,65 | 51,60 | 51,85 | 0,00% | 138.188,00 |
| 27.01.2026 | 51,95 | 52,00 | 51,40 | 51,85 | 0,29% | 126.856,00 |
| 26.01.2026 | 51,70 | 52,40 | 51,55 | 51,70 | -0,58% | 156.570,00 |
| 23.01.2026 | 52,25 | 52,50 | 51,70 | 52,00 | -0,57% | 203.081,00 |
| 22.01.2026 | 51,90 | 52,60 | 51,50 | 52,30 | 2,65% | 343.899,00 |
| 21.01.2026 | 50,45 | 51,10 | 50,05 | 50,95 | 0,89% | 281.387,00 |
| 20.01.2026 | 51,60 | 51,70 | 50,25 | 50,50 | -3,16% | 441.652,00 |
| 19.01.2026 | 52,75 | 53,15 | 51,60 | 52,15 | -2,52% | 243.236,00 |
| 16.01.2026 | 53,70 | 53,70 | 52,85 | 53,50 | 0,00% | 178.557,00 |
| 15.01.2026 | 52,70 | 54,10 | 51,85 | 53,50 | 2,10% | 525.323,00 |
| 14.01.2026 | 52,25 | 52,45 | 51,75 | 52,40 | 0,67% | 233.729,00 |
| 13.01.2026 | 52,85 | 52,90 | 51,40 | 52,05 | -1,33% | 311.126,00 |
| 12.01.2026 | 53,55 | 53,80 | 52,35 | 52,75 | -1,31% | 255.649,00 |
| 09.01.2026 | 54,00 | 54,20 | 52,85 | 53,45 | -0,47% | 190.732,00 |
| 08.01.2026 | 54,40 | 54,40 | 53,15 | 53,70 | -1,10% | 224.634,00 |
| 07.01.2026 | 55,15 | 55,15 | 53,95 | 54,30 | 0,65% | 171.864,00 |
| 06.01.2026 | 54,10 | 54,50 | 53,10 | 53,95 | 0,00% | 175.149,00 |
| 05.01.2026 | 54,25 | 54,75 | 52,50 | 53,95 | 0,65% | 233.290,00 |
| 30.12.2025 | 53,40 | 53,70 | 53,30 | 53,60 | 0,00% | 163.842,00 |
| 29.12.2025 | 53,90 | 54,00 | 53,25 | 53,60 | 0,37% | 129.445,00 |
| 23.12.2025 | 53,40 | 53,90 | 53,30 | 53,40 | 0,09% | 156.950,00 |
| 22.12.2025 | 53,15 | 53,50 | 52,65 | 53,35 | 0,47% | 153.088,00 |
| 19.12.2025 | 53,90 | 53,95 | 53,10 | 53,10 | -1,67% | 266.315,00 |
| 18.12.2025 | 52,65 | 54,00 | 52,65 | 54,00 | 2,18% | 197.368,00 |
| 17.12.2025 | 53,85 | 53,85 | 52,85 | 52,85 | -1,67% | 156.782,00 |
| 16.12.2025 | 53,45 | 54,15 | 53,40 | 53,75 | 0,56% | 167.254,00 |
| 15.12.2025 | 53,45 | 53,85 | 53,10 | 53,45 | 0,09% | 169.126,00 |
| 12.12.2025 | 53,35 | 54,20 | 53,25 | 53,40 | 0,56% | 245.926,00 |
| 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% | 120.700,00 |
| 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% | 301.262,00 |
| 20.11.2025 | 52,55 | 52,65 | 51,75 | 51,95 | -0,19% | 227.626,00 |
| 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 |