67,775€
-0,04%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 67,45 | 68,15 | 67,13 | 67,80 | 1,80% | - |
| 23.06.2025 | 66,55 | 67,08 | 65,83 | 66,60 | 0,04% | - |
| 20.06.2025 | 66,60 | 66,98 | 66,50 | 66,58 | 0,04% | 7,00 |
| 19.06.2025 | 66,78 | 66,88 | 65,98 | 66,55 | -0,34% | - |
| 18.06.2025 | 67,18 | 67,43 | 66,68 | 66,78 | -0,52% | - |
| 17.06.2025 | 67,63 | 68,10 | 66,78 | 67,13 | -0,74% | - |
| 16.06.2025 | 66,93 | 68,23 | 66,88 | 67,63 | 1,16% | - |
| 13.06.2025 | 68,33 | 68,33 | 66,75 | 66,85 | -2,16% | - |
| 12.06.2025 | 69,25 | 69,28 | 67,55 | 68,33 | -1,34% | - |
| 11.06.2025 | 69,53 | 70,08 | 68,98 | 69,25 | -0,43% | - |
| 10.06.2025 | 69,23 | 69,78 | 68,68 | 69,55 | 0,47% | - |
| 09.06.2025 | 69,20 | 69,35 | 68,93 | 69,23 | -0,14% | - |
| 06.06.2025 | 69,00 | 69,58 | 68,78 | 69,33 | 0,80% | - |
| 05.06.2025 | 68,60 | 69,78 | 68,50 | 68,78 | 0,29% | - |
| 04.06.2025 | 68,80 | 69,68 | 68,38 | 68,58 | -0,25% | - |
| 03.06.2025 | 67,83 | 68,80 | 67,63 | 68,75 | 0,92% | - |
| 02.06.2025 | 70,13 | 70,55 | 67,68 | 68,13 | -3,20% | - |
| 30.05.2025 | 68,78 | 71,08 | 68,78 | 70,38 | 2,33% | - |
| 29.05.2025 | 70,03 | 70,13 | 68,63 | 68,78 | -0,83% | - |
| 28.05.2025 | 68,80 | 69,53 | 68,63 | 69,35 | 0,80% | - |
| 27.05.2025 | 68,83 | 69,45 | 68,53 | 68,80 | -0,04% | - |
| 26.05.2025 | 67,93 | 68,88 | 67,90 | 68,83 | 2,15% | - |
| 23.05.2025 | 68,65 | 68,80 | 66,10 | 67,38 | -1,82% | - |
| 22.05.2025 | 68,35 | 68,90 | 68,15 | 68,63 | 0,40% | - |
| 21.05.2025 | 71,25 | 71,33 | 68,20 | 68,35 | -4,10% | - |
| 20.05.2025 | 70,68 | 71,28 | 69,80 | 71,28 | 0,71% | - |
| 19.05.2025 | 70,70 | 70,88 | 69,80 | 70,78 | 0,11% | - |
| 16.05.2025 | 71,10 | 71,53 | 69,50 | 70,70 | -0,56% | - |
| 15.05.2025 | 70,30 | 71,30 | 69,93 | 71,10 | 1,14% | - |
| 14.05.2025 | 69,93 | 71,05 | 69,55 | 70,30 | 0,46% | - |
| 13.05.2025 | 69,05 | 70,65 | 68,75 | 69,98 | 1,34% | - |
| 12.05.2025 | 66,93 | 69,35 | 66,93 | 69,05 | 3,18% | - |
| 09.05.2025 | 66,05 | 67,38 | 65,65 | 66,93 | 1,52% | 60,00 |
| 08.05.2025 | 64,33 | 66,18 | 64,33 | 65,93 | 2,57% | - |
| 07.05.2025 | 64,60 | 65,00 | 63,88 | 64,28 | -0,36% | - |
| 06.05.2025 | 64,52 | 65,27 | 64,37 | 64,51 | 3,89% | - |
| 17.04.2025 | 62,48 | 63,23 | 61,65 | 62,10 | -0,78% | - |
| 16.04.2025 | 64,41 | 64,41 | 62,25 | 62,58 | -2,83% | 32,00 |
| 15.04.2025 | 63,42 | 64,65 | 63,01 | 64,41 | 1,64% | 65,00 |
| 14.04.2025 | 61,62 | 63,47 | 61,62 | 63,37 | 2,84% | - |
| 11.04.2025 | 61,53 | 61,67 | 59,31 | 61,62 | 0,97% | 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% | - |