46,320€
-2,85%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 46,61 | 46,70 | 45,01 | 46,32 | -2,85% | 212,00 |
| 06.03.2026 | 49,46 | 49,47 | 47,52 | 47,68 | -3,09% | - |
| 05.03.2026 | 49,18 | 49,78 | 48,60 | 49,20 | -0,61% | - |
| 04.03.2026 | 50,10 | 50,10 | 48,86 | 49,50 | -1,44% | - |
| 03.03.2026 | 52,03 | 52,03 | 48,91 | 50,23 | -3,78% | - |
| 02.03.2026 | 52,78 | 53,13 | 51,73 | 52,20 | -2,11% | 150,00 |
| 27.02.2026 | 55,63 | 55,80 | 52,55 | 53,33 | -4,18% | 100,00 |
| 26.02.2026 | 56,18 | 57,05 | 54,33 | 55,65 | -1,20% | 135,00 |
| 25.02.2026 | 60,00 | 60,00 | 55,43 | 56,33 | -6,01% | 40,00 |
| 24.02.2026 | 59,15 | 60,53 | 58,50 | 59,93 | 1,40% | - |
| 23.02.2026 | 59,40 | 59,60 | 58,33 | 59,10 | -0,92% | - |
| 20.02.2026 | 58,53 | 60,13 | 58,53 | 59,65 | 1,49% | - |
| 19.02.2026 | 59,03 | 59,33 | 58,43 | 58,78 | -0,55% | - |
| 18.02.2026 | 59,03 | 59,38 | 58,35 | 59,10 | 0,13% | 9,00 |
| 17.02.2026 | 59,65 | 59,68 | 56,75 | 59,03 | -1,30% | 200,00 |
| 16.02.2026 | 60,88 | 61,15 | 59,18 | 59,80 | -1,97% | - |
| 13.02.2026 | 60,45 | 61,05 | 59,98 | 61,00 | -0,20% | - |
| 12.02.2026 | 60,58 | 61,35 | 60,33 | 61,13 | 1,33% | - |
| 11.02.2026 | 61,58 | 61,60 | 60,28 | 60,33 | -1,83% | - |
| 10.02.2026 | 60,15 | 61,73 | 60,08 | 61,45 | 2,12% | - |
| 09.02.2026 | 59,68 | 60,23 | 59,23 | 60,18 | 2,47% | - |
| 06.02.2026 | 59,10 | 59,13 | 57,93 | 58,73 | -0,55% | 50,00 |
| 05.02.2026 | 58,53 | 59,45 | 58,18 | 59,05 | 1,07% | - |
| 04.02.2026 | 56,43 | 59,25 | 56,25 | 58,43 | 3,82% | 3,00 |
| 03.02.2026 | 56,45 | 57,08 | 55,73 | 56,28 | -0,18% | - |
| 02.02.2026 | 55,60 | 56,53 | 55,33 | 56,38 | -0,04% | - |
| 30.01.2026 | 56,48 | 56,55 | 55,95 | 56,40 | 0,09% | - |
| 29.01.2026 | 56,38 | 57,10 | 55,78 | 56,35 | -0,13% | - |
| 28.01.2026 | 56,38 | 57,30 | 56,33 | 56,43 | 0,04% | 100,00 |
| 27.01.2026 | 56,35 | 56,40 | 55,78 | 56,40 | 0,45% | - |
| 26.01.2026 | 56,13 | 56,83 | 55,93 | 56,15 | -0,09% | - |
| 23.01.2026 | 56,33 | 56,53 | 55,78 | 56,20 | -0,09% | - |
| 22.01.2026 | 55,50 | 56,38 | 55,33 | 56,25 | 1,26% | - |
| 21.01.2026 | 54,35 | 55,55 | 54,03 | 55,55 | 2,21% | 200,00 |
| 20.01.2026 | 56,08 | 56,10 | 54,18 | 54,35 | -2,77% | - |
| 19.01.2026 | 57,53 | 57,53 | 55,68 | 55,90 | -2,32% | 300,00 |
| 16.01.2026 | 57,28 | 57,58 | 56,65 | 57,23 | -0,30% | - |
| 15.01.2026 | 56,28 | 58,10 | 55,58 | 57,40 | 2,23% | - |
| 14.01.2026 | 55,83 | 56,35 | 55,48 | 56,15 | 0,49% | - |
| 13.01.2026 | 56,88 | 57,00 | 55,18 | 55,88 | -1,72% | 350,00 |
| 12.01.2026 | 57,33 | 57,75 | 56,25 | 56,85 | -0,96% | 25,00 |
| 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 |