61,565€
0,88%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 61,53 | 61,67 | 59,31 | 61,59 | 0,92% | 70,00 |
| 10.04.2025 | 59,43 | 63,05 | 58,76 | 61,03 | 3,55% | - |
| 09.04.2025 | 58,51 | 59,22 | 56,79 | 58,94 | 0,01% | - |
| 08.04.2025 | 60,49 | 60,49 | 57,35 | 58,93 | 2,10% | 20,00 |
| 07.04.2025 | 58,84 | 60,37 | 54,90 | 57,72 | -4,19% | 152,00 |
| 04.04.2025 | 63,00 | 63,41 | 59,59 | 60,25 | -4,37% | 380,00 |
| 03.04.2025 | 66,72 | 66,72 | 62,83 | 63,00 | -5,57% | 100,00 |
| 02.04.2025 | 66,85 | 67,03 | 65,91 | 66,72 | -0,27% | - |
| 01.04.2025 | 67,35 | 68,06 | 66,42 | 66,90 | -0,90% | 49,00 |
| 31.03.2025 | 68,80 | 69,89 | 67,22 | 67,51 | -2,70% | 86,00 |
| 28.03.2025 | 71,07 | 71,46 | 69,21 | 69,38 | -2,46% | 95,00 |
| 27.03.2025 | 72,40 | 72,40 | 70,67 | 71,13 | -1,75% | - |
| 26.03.2025 | 72,82 | 73,12 | 72,10 | 72,40 | -0,54% | - |
| 25.03.2025 | 71,59 | 72,88 | 71,36 | 72,79 | 1,68% | 14,00 |
| 24.03.2025 | 71,90 | 72,61 | 71,09 | 71,59 | -0,42% | 75,00 |
| 21.03.2025 | 73,81 | 73,87 | 71,45 | 71,90 | -2,55% | 2,00 |
| 20.03.2025 | 74,75 | 74,87 | 73,00 | 73,78 | -1,30% | 90,00 |
| 19.03.2025 | 74,64 | 74,86 | 74,13 | 74,75 | 0,15% | 2,00 |
| 18.03.2025 | 74,34 | 74,97 | 74,17 | 74,64 | 0,40% | 21,00 |
| 17.03.2025 | 73,89 | 74,97 | 73,60 | 74,34 | 0,60% | 45,00 |
| 14.03.2025 | 72,85 | 74,22 | 72,56 | 73,89 | 1,47% | 9,00 |
| 13.03.2025 | 73,86 | 74,32 | 72,77 | 72,82 | -1,64% | 12,00 |
| 12.03.2025 | 74,28 | 74,58 | 71,41 | 74,04 | -0,32% | 800,00 |
| 11.03.2025 | 75,73 | 76,81 | 74,05 | 74,28 | -1,92% | - |
| 10.03.2025 | 77,59 | 77,65 | 75,25 | 75,73 | -2,47% | 78,00 |
| 07.03.2025 | 76,13 | 77,71 | 75,57 | 77,65 | 1,76% | 8,00 |
| 06.03.2025 | 75,47 | 76,97 | 75,27 | 76,31 | 1,27% | 2,00 |
| 05.03.2025 | 73,26 | 75,77 | 73,22 | 75,35 | 3,01% | - |
| 04.03.2025 | 75,43 | 75,60 | 72,78 | 73,15 | -3,07% | - |
| 03.03.2025 | 73,96 | 76,41 | 73,96 | 75,47 | 1,95% | 5,00 |
| 28.02.2025 | 74,98 | 74,98 | 73,46 | 74,03 | -1,32% | - |
| 27.02.2025 | 76,89 | 76,89 | 74,67 | 75,02 | -2,32% | 192,00 |
| 26.02.2025 | 75,18 | 77,55 | 73,97 | 76,80 | 2,15% | - |
| 25.02.2025 | 75,29 | 75,40 | 74,17 | 75,18 | -0,09% | 45,00 |
| 24.02.2025 | 74,81 | 75,69 | 74,51 | 75,25 | 0,53% | 122,00 |
| 21.02.2025 | 74,55 | 75,74 | 74,51 | 74,85 | 0,40% | 105,00 |
| 20.02.2025 | 74,13 | 75,14 | 74,13 | 74,55 | 0,57% | 165,00 |
| 19.02.2025 | 76,24 | 76,28 | 74,01 | 74,13 | -2,77% | 65,00 |
| 18.02.2025 | 75,18 | 76,32 | 74,99 | 76,24 | 1,41% | - |
| 17.02.2025 | 77,03 | 77,25 | 74,97 | 75,18 | -2,44% | - |
| 14.02.2025 | 77,40 | 77,69 | 76,99 | 77,06 | -0,49% | - |
| 13.02.2025 | 77,39 | 78,04 | 76,95 | 77,44 | 0,06% | - |
| 12.02.2025 | 77,60 | 78,07 | 76,94 | 77,39 | -0,27% | - |
| 11.02.2025 | 77,86 | 77,93 | 76,55 | 77,60 | -0,34% | 50,00 |
| 10.02.2025 | 78,10 | 78,30 | 77,33 | 77,86 | 0,05% | 20,00 |
| 07.02.2025 | 77,37 | 78,21 | 77,11 | 77,82 | 0,58% | 14,00 |
| 06.02.2025 | 75,77 | 77,41 | 75,70 | 77,37 | 2,23% | - |
| 05.02.2025 | 75,12 | 75,71 | 74,43 | 75,69 | 0,75% | - |
| 04.02.2025 | 75,51 | 75,79 | 74,48 | 75,12 | -0,52% | - |
| 03.02.2025 | 74,50 | 75,76 | 74,21 | 75,51 | -1,04% | - |
| 31.01.2025 | 75,29 | 76,61 | 75,18 | 76,31 | 1,29% | - |
| 30.01.2025 | 74,86 | 76,55 | 74,86 | 75,33 | 0,58% | - |
| 29.01.2025 | 74,81 | 75,66 | 74,75 | 74,90 | 0,06% | - |
| 28.01.2025 | 73,90 | 75,23 | 73,56 | 74,85 | 1,12% | 60,00 |
| 27.01.2025 | 73,52 | 74,18 | 72,60 | 74,02 | 0,08% | - |
| 24.01.2025 | 74,51 | 75,25 | 73,92 | 73,96 | -0,79% | 140,00 |
| 23.01.2025 | 74,37 | 74,88 | 74,14 | 74,55 | 0,25% | 7,00 |
| 22.01.2025 | 74,11 | 74,88 | 74,11 | 74,37 | 0,35% | - |
| 21.01.2025 | 73,83 | 74,55 | 73,76 | 74,11 | 0,22% | - |
| 20.01.2025 | 73,61 | 74,24 | 73,31 | 73,94 | 0,45% | - |
| 17.01.2025 | 72,26 | 73,78 | 72,23 | 73,61 | 1,87% | - |
| 16.01.2025 | 72,23 | 73,54 | 71,91 | 72,26 | -0,05% | - |
| 15.01.2025 | 71,74 | 72,58 | 71,38 | 72,30 | 0,77% | - |
| 14.01.2025 | 72,15 | 72,57 | 71,34 | 71,74 | -0,40% | - |
| 13.01.2025 | 72,36 | 72,36 | 71,37 | 72,03 | -0,52% | 152,00 |
| 10.01.2025 | 72,87 | 73,00 | 71,98 | 72,40 | -0,67% | - |
| 09.01.2025 | 73,31 | 73,35 | 72,47 | 72,89 | -0,63% | - |
| 08.01.2025 | 72,91 | 74,02 | 72,83 | 73,35 | 0,61% | 37,00 |
| 07.01.2025 | 72,40 | 73,36 | 72,11 | 72,91 | 0,64% | 49,00 |
| 06.01.2025 | 72,04 | 73,20 | 71,83 | 72,44 | 0,56% | 50,00 |
| 03.01.2025 | 72,81 | 74,78 | 71,81 | 72,04 | -0,96% | - |
| 02.01.2025 | 72,44 | 72,78 | 72,22 | 72,74 | 0,52% | 75,00 |
| 30.12.2024 | 73,50 | 73,54 | 72,34 | 72,37 | -1,57% | - |
| 27.12.2024 | 72,85 | 73,64 | 72,37 | 73,52 | 0,93% | - |
| 23.12.2024 | 73,22 | 73,22 | 72,28 | 72,85 | -0,33% | - |
| 20.12.2024 | 72,63 | 73,21 | 71,81 | 73,09 | 0,38% | - |
| 19.12.2024 | 73,22 | 73,60 | 72,39 | 72,81 | -0,65% | 2,00 |
| 18.12.2024 | 73,77 | 74,42 | 73,15 | 73,29 | -0,64% | - |
| 17.12.2024 | 75,09 | 75,26 | 73,60 | 73,77 | -1,76% | 2,00 |
| 16.12.2024 | 75,29 | 75,66 | 74,49 | 75,09 | -0,32% | 22,00 |
| 13.12.2024 | 76,20 | 76,28 | 75,11 | 75,33 | -1,14% | 8,00 |
| 12.12.2024 | 76,98 | 77,75 | 75,96 | 76,20 | -1,01% | - |
| 11.12.2024 | 76,25 | 77,26 | 75,66 | 76,98 | 0,95% | - |
| 10.12.2024 | 76,60 | 76,74 | 76,17 | 76,25 | -0,51% | 80,00 |
| 09.12.2024 | 76,27 | 76,75 | 75,92 | 76,64 | 0,49% | 1.720,00 |
| 06.12.2024 | 75,53 | 76,49 | 75,29 | 76,27 | 0,98% | 2,00 |
| 05.12.2024 | 75,06 | 75,79 | 74,45 | 75,53 | 0,68% | - |
| 04.12.2024 | 74,09 | 75,47 | 74,04 | 75,02 | 1,18% | 272,00 |
| 03.12.2024 | 73,83 | 74,21 | 73,57 | 74,15 | 0,43% | - |
| 02.12.2024 | 72,85 | 73,87 | 72,66 | 73,83 | 1,11% | - |
| 29.11.2024 | 72,85 | 73,58 | 72,59 | 73,02 | 0,23% | 110,00 |
| 28.11.2024 | 72,23 | 73,44 | 72,23 | 72,85 | 0,87% | 102,00 |
| 27.11.2024 | 69,51 | 72,55 | 69,34 | 72,23 | 3,96% | 244,00 |
| 26.11.2024 | 71,03 | 71,35 | 69,17 | 69,48 | -2,78% | - |
| 25.11.2024 | 70,26 | 71,52 | 70,17 | 71,46 | 1,71% | - |
| 22.11.2024 | 69,43 | 70,59 | 69,43 | 70,26 | 1,11% | - |
| 21.11.2024 | 70,19 | 70,57 | 68,62 | 69,49 | -1,08% | 18,00 |
| 20.11.2024 | 68,31 | 70,96 | 68,31 | 70,25 | 2,85% | 35,00 |
| 19.11.2024 | 68,65 | 70,43 | 67,75 | 68,31 | -0,01% | 2,00 |
| 18.11.2024 | 69,94 | 70,45 | 67,71 | 68,32 | -2,32% | 4,00 |