57,425€
-0,61%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 57,85 | 58,63 | 56,73 | 57,40 | -0,65% | 300,00 |
| 08.01.2026 | 58,05 | 58,35 | 57,08 | 57,78 | -1,11% | 300,00 |
| 07.01.2026 | 58,58 | 59,23 | 57,88 | 58,43 | -0,13% | - |
| 06.01.2026 | 58,18 | 58,68 | 57,18 | 58,50 | 0,86% | 1.106,00 |
| 05.01.2026 | 58,23 | 59,00 | 56,55 | 58,00 | -0,22% | 10,00 |
| 02.01.2026 | 57,73 | 58,28 | 57,40 | 58,13 | 1,00% | - |
| 30.12.2025 | 57,68 | 57,73 | 57,50 | 57,55 | -0,69% | - |
| 29.12.2025 | 57,58 | 57,95 | 57,33 | 57,95 | 0,91% | - |
| 23.12.2025 | 57,30 | 57,93 | 57,28 | 57,43 | 0,22% | - |
| 22.12.2025 | 56,83 | 57,40 | 56,63 | 57,30 | 0,39% | 442,00 |
| 19.12.2025 | 57,70 | 57,93 | 57,03 | 57,08 | -1,51% | - |
| 18.12.2025 | 56,53 | 57,98 | 56,53 | 57,95 | 2,20% | - |
| 17.12.2025 | 57,55 | 57,73 | 56,58 | 56,70 | -1,82% | - |
| 16.12.2025 | 56,78 | 57,85 | 56,78 | 57,75 | 1,36% | - |
| 15.12.2025 | 57,20 | 57,60 | 56,80 | 56,98 | -0,52% | - |
| 12.12.2025 | 57,13 | 58,05 | 57,05 | 57,28 | 0,31% | 900,00 |
| 11.12.2025 | 56,58 | 57,10 | 56,15 | 57,10 | 1,51% | - |
| 10.12.2025 | 55,90 | 56,43 | 55,65 | 56,25 | 0,67% | - |
| 09.12.2025 | 55,95 | 56,18 | 55,38 | 55,88 | -0,89% | - |
| 08.12.2025 | 57,55 | 58,38 | 56,23 | 56,38 | -1,49% | 100,00 |
| 05.12.2025 | 56,30 | 57,48 | 56,13 | 57,23 | 1,15% | - |
| 04.12.2025 | 55,55 | 56,75 | 55,50 | 56,58 | 1,98% | - |
| 03.12.2025 | 56,40 | 56,50 | 54,95 | 55,48 | -1,07% | - |
| 02.12.2025 | 56,83 | 56,93 | 55,73 | 56,08 | -1,49% | - |
| 01.12.2025 | 57,05 | 57,43 | 55,98 | 56,93 | -0,83% | - |
| 28.11.2025 | 56,83 | 57,43 | 56,30 | 57,40 | 1,06% | - |
| 27.11.2025 | 56,50 | 57,23 | 56,33 | 56,80 | 0,44% | - |
| 26.11.2025 | 56,48 | 56,78 | 55,90 | 56,55 | 0,31% | 2,00 |
| 25.11.2025 | 55,20 | 56,45 | 54,53 | 56,38 | 2,36% | - |
| 24.11.2025 | 56,03 | 56,20 | 54,55 | 55,08 | -1,43% | - |
| 21.11.2025 | 55,18 | 55,98 | 55,08 | 55,88 | -0,13% | - |
| 20.11.2025 | 56,55 | 56,68 | 55,65 | 55,95 | -0,27% | - |
| 19.11.2025 | 55,43 | 56,20 | 55,20 | 56,10 | 0,99% | - |
| 18.11.2025 | 55,75 | 56,23 | 55,20 | 55,55 | -1,38% | - |
| 17.11.2025 | 57,93 | 58,25 | 56,25 | 56,33 | -2,17% | - |
| 14.11.2025 | 58,28 | 58,38 | 56,98 | 57,58 | -1,07% | 100,00 |
| 13.11.2025 | 58,98 | 59,13 | 57,95 | 58,20 | -1,15% | - |
| 12.11.2025 | 58,83 | 59,45 | 58,55 | 58,88 | 0,13% | - |
| 11.11.2025 | 56,43 | 58,83 | 56,20 | 58,80 | 4,39% | - |
| 10.11.2025 | 55,03 | 56,48 | 55,00 | 56,33 | 2,78% | 360,00 |
| 07.11.2025 | 55,43 | 55,98 | 54,10 | 54,80 | -0,59% | 10,00 |
| 06.11.2025 | 58,68 | 59,15 | 54,93 | 55,13 | -9,37% | 200,00 |
| 05.11.2025 | 60,15 | 61,33 | 60,05 | 60,83 | 0,95% | - |
| 04.11.2025 | 60,08 | 60,60 | 59,65 | 60,25 | 0,17% | - |
| 03.11.2025 | 61,10 | 61,40 | 60,05 | 60,15 | -1,68% | - |
| 31.10.2025 | 61,43 | 61,83 | 60,75 | 61,18 | -0,61% | 19,00 |
| 30.10.2025 | 61,65 | 61,95 | 61,25 | 61,55 | -0,08% | 100,00 |
| 29.10.2025 | 61,38 | 61,90 | 61,30 | 61,60 | 0,12% | - |
| 28.10.2025 | 62,20 | 62,38 | 61,50 | 61,53 | -1,24% | 100,00 |
| 27.10.2025 | 62,60 | 62,98 | 62,20 | 62,30 | -0,52% | - |
| 24.10.2025 | 62,73 | 63,28 | 61,88 | 62,63 | -0,04% | - |
| 23.10.2025 | 63,08 | 63,25 | 62,10 | 62,65 | -0,79% | - |
| 22.10.2025 | 63,20 | 63,23 | 61,45 | 63,15 | -0,43% | 15,00 |
| 21.10.2025 | 63,23 | 63,73 | 62,28 | 63,43 | 0,32% | - |
| 20.10.2025 | 63,23 | 63,28 | 62,00 | 63,23 | 0,56% | - |
| 17.10.2025 | 62,98 | 63,33 | 61,90 | 62,88 | -1,06% | - |
| 16.10.2025 | 63,68 | 63,98 | 63,05 | 63,55 | -0,20% | - |
| 15.10.2025 | 64,18 | 64,55 | 63,60 | 63,68 | -1,01% | 120,00 |
| 14.10.2025 | 64,20 | 64,38 | 63,23 | 64,33 | 0,00% | 1,00 |
| 13.10.2025 | 64,00 | 64,88 | 63,95 | 64,33 | 0,74% | - |
| 10.10.2025 | 65,55 | 65,73 | 63,60 | 63,85 | -2,74% | - |
| 09.10.2025 | 67,20 | 68,10 | 65,30 | 65,65 | -2,92% | - |
| 08.10.2025 | 67,43 | 67,93 | 66,80 | 67,63 | -1,49% | - |
| 07.10.2025 | 68,53 | 68,93 | 67,83 | 68,65 | 0,18% | - |
| 06.10.2025 | 68,83 | 69,15 | 68,18 | 68,53 | -0,98% | - |
| 03.10.2025 | 68,43 | 69,25 | 68,10 | 69,20 | 1,17% | - |
| 02.10.2025 | 67,18 | 68,45 | 67,18 | 68,40 | 2,01% | - |
| 01.10.2025 | 66,33 | 67,20 | 66,08 | 67,05 | 1,86% | - |
| 30.09.2025 | 66,08 | 66,38 | 65,30 | 65,83 | -0,38% | - |
| 29.09.2025 | 66,58 | 66,88 | 65,38 | 66,08 | -0,30% | - |
| 26.09.2025 | 66,20 | 66,70 | 65,50 | 66,28 | 0,23% | - |
| 25.09.2025 | 66,88 | 67,03 | 65,25 | 66,13 | -1,27% | - |
| 24.09.2025 | 67,75 | 68,03 | 66,90 | 66,98 | -2,01% | - |
| 23.09.2025 | 66,15 | 68,45 | 66,13 | 68,35 | 3,33% | - |
| 22.09.2025 | 66,63 | 66,80 | 65,78 | 66,15 | -0,60% | - |
| 19.09.2025 | 67,35 | 67,73 | 66,13 | 66,55 | -1,26% | 1,00 |
| 18.09.2025 | 67,75 | 68,35 | 67,00 | 67,40 | -0,66% | - |
| 17.09.2025 | 68,25 | 68,40 | 67,28 | 67,85 | -0,62% | - |
| 16.09.2025 | 69,13 | 69,30 | 68,00 | 68,28 | -1,23% | - |
| 15.09.2025 | 69,63 | 70,13 | 68,85 | 69,13 | -0,65% | - |
| 12.09.2025 | 70,00 | 70,38 | 69,18 | 69,58 | 0,11% | - |
| 11.09.2025 | 68,50 | 69,70 | 68,43 | 69,50 | 1,42% | - |
| 10.09.2025 | 69,80 | 70,13 | 68,33 | 68,53 | -1,62% | - |
| 09.09.2025 | 70,00 | 70,90 | 69,55 | 69,65 | -0,54% | - |
| 08.09.2025 | 68,80 | 70,13 | 68,78 | 70,03 | 1,78% | - |
| 05.09.2025 | 66,88 | 69,13 | 66,85 | 68,80 | 2,88% | 100,00 |
| 04.09.2025 | 66,38 | 67,13 | 66,18 | 66,88 | 0,98% | - |
| 03.09.2025 | 66,28 | 66,95 | 66,03 | 66,23 | -0,11% | - |
| 02.09.2025 | 68,10 | 68,70 | 65,90 | 66,30 | -3,00% | - |
| 01.09.2025 | 68,38 | 68,83 | 68,00 | 68,35 | -0,04% | 5,00 |
| 29.08.2025 | 68,88 | 69,30 | 68,23 | 68,38 | -0,94% | 13,00 |
| 28.08.2025 | 69,00 | 69,40 | 68,58 | 69,03 | 0,29% | - |
| 27.08.2025 | 69,88 | 69,90 | 67,18 | 68,83 | -1,50% | - |
| 26.08.2025 | 69,83 | 70,55 | 69,23 | 69,88 | 0,11% | - |
| 25.08.2025 | 70,25 | 70,50 | 69,75 | 69,80 | -0,64% | - |
| 22.08.2025 | 68,95 | 70,48 | 68,63 | 70,25 | 1,92% | - |
| 21.08.2025 | 70,00 | 70,03 | 68,83 | 68,93 | -1,50% | - |
| 20.08.2025 | 69,93 | 70,13 | 69,55 | 69,98 | 0,07% | - |
| 19.08.2025 | 68,25 | 70,30 | 68,20 | 69,93 | 2,45% | - |
| 18.08.2025 | 69,15 | 69,20 | 67,80 | 68,25 | -1,23% | 14,00 |