55,075€
-0,09%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 69,65 | 69,90 | 68,98 | 69,10 | -0,79% | - |
| 14.08.2025 | 69,28 | 69,85 | 68,98 | 69,65 | 0,54% | - |
| 13.08.2025 | 69,88 | 70,18 | 69,05 | 69,28 | -0,86% | - |
| 12.08.2025 | 68,83 | 69,93 | 68,83 | 69,88 | 1,53% | - |
| 11.08.2025 | 69,80 | 69,93 | 68,73 | 68,83 | -1,36% | - |
| 08.08.2025 | 69,10 | 69,80 | 68,88 | 69,78 | 1,01% | - |
| 07.08.2025 | 68,60 | 69,53 | 67,98 | 69,08 | 1,25% | - |
| 06.08.2025 | 67,43 | 68,75 | 67,43 | 68,23 | 1,26% | - |
| 05.08.2025 | 67,00 | 67,78 | 66,73 | 67,38 | 0,52% | - |
| 04.08.2025 | 67,40 | 67,63 | 66,15 | 67,03 | -0,37% | - |
| 01.08.2025 | 68,50 | 68,50 | 66,75 | 67,28 | -2,22% | - |
| 31.07.2025 | 70,73 | 70,88 | 68,55 | 68,80 | -2,38% | - |
| 30.07.2025 | 68,13 | 71,65 | 67,65 | 70,48 | 3,68% | - |
| 29.07.2025 | 67,68 | 68,23 | 67,15 | 67,98 | 0,37% | - |
| 28.07.2025 | 67,90 | 68,70 | 67,30 | 67,73 | 0,63% | - |
| 25.07.2025 | 66,83 | 67,35 | 65,88 | 67,30 | 0,56% | - |
| 24.07.2025 | 68,45 | 70,75 | 65,78 | 66,93 | -2,19% | 30,00 |
| 23.07.2025 | 66,48 | 68,68 | 66,48 | 68,43 | 3,01% | - |
| 22.07.2025 | 66,53 | 66,88 | 65,68 | 66,43 | -0,30% | - |
| 21.07.2025 | 67,18 | 68,40 | 66,58 | 66,63 | -0,67% | - |
| 18.07.2025 | 66,43 | 67,43 | 66,18 | 67,08 | 1,40% | - |
| 17.07.2025 | 67,10 | 67,68 | 66,15 | 66,15 | -1,38% | - |
| 16.07.2025 | 69,08 | 69,08 | 65,88 | 67,08 | -2,90% | - |
| 15.07.2025 | 68,60 | 70,08 | 68,60 | 69,08 | 0,62% | - |
| 14.07.2025 | 68,33 | 68,98 | 68,25 | 68,65 | -0,76% | 50,00 |
| 11.07.2025 | 69,88 | 69,88 | 69,03 | 69,18 | -0,97% | - |
| 10.07.2025 | 68,38 | 69,93 | 68,15 | 69,85 | 2,08% | 20,00 |
| 09.07.2025 | 67,70 | 68,83 | 66,70 | 68,43 | 1,11% | - |
| 08.07.2025 | 66,85 | 67,78 | 65,38 | 67,68 | 1,27% | - |
| 07.07.2025 | 66,78 | 67,25 | 66,70 | 66,83 | 0,07% | - |
| 04.07.2025 | 67,30 | 67,48 | 66,33 | 66,78 | -0,78% | 60,00 |
| 03.07.2025 | 68,45 | 68,98 | 67,28 | 67,30 | -1,68% | - |
| 02.07.2025 | 68,68 | 69,20 | 67,90 | 68,45 | -0,33% | - |
| 01.07.2025 | 69,43 | 69,70 | 67,65 | 68,68 | -1,08% | - |
| 30.06.2025 | 69,68 | 70,08 | 69,05 | 69,43 | -0,32% | - |
| 27.06.2025 | 68,45 | 69,85 | 68,45 | 69,65 | 1,79% | - |
| 26.06.2025 | 67,38 | 68,48 | 67,33 | 68,43 | 1,67% | - |
| 25.06.2025 | 67,75 | 68,38 | 67,20 | 67,30 | -0,74% | - |
| 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% | - |