48,520€
0,43%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 48,31 | 48,69 | 47,65 | 48,46 | 0,31% | - |
| 07.05.2026 | 48,97 | 49,91 | 48,18 | 48,31 | -1,35% | - |
| 06.05.2026 | 47,20 | 49,82 | 47,20 | 48,97 | 3,77% | 200,00 |
| 05.05.2026 | 46,71 | 47,21 | 46,26 | 47,19 | 1,07% | - |
| 04.05.2026 | 46,69 | 47,52 | 46,45 | 46,69 | 0,04% | - |
| 30.04.2026 | 45,42 | 46,71 | 44,84 | 46,67 | 2,64% | - |
| 29.04.2026 | 46,14 | 46,54 | 45,37 | 45,47 | -1,11% | - |
| 28.04.2026 | 46,30 | 46,88 | 45,79 | 45,98 | -0,78% | - |
| 27.04.2026 | 45,98 | 46,79 | 45,70 | 46,34 | 0,78% | - |
| 24.04.2026 | 45,77 | 46,15 | 44,87 | 45,98 | 0,35% | - |
| 23.04.2026 | 45,92 | 46,37 | 45,30 | 45,82 | -1,02% | - |
| 22.04.2026 | 46,16 | 46,79 | 45,98 | 46,29 | 0,02% | - |
| 21.04.2026 | 47,36 | 47,43 | 46,12 | 46,28 | -2,03% | - |
| 20.04.2026 | 47,95 | 47,95 | 46,83 | 47,24 | -1,40% | - |
| 17.04.2026 | 46,99 | 48,98 | 46,71 | 47,91 | -0,79% | - |
| 16.04.2026 | 47,99 | 48,66 | 47,99 | 48,29 | 0,75% | 200,00 |
| 15.04.2026 | 48,26 | 48,60 | 47,67 | 47,93 | -0,85% | 150,00 |
| 14.04.2026 | 46,54 | 48,41 | 46,52 | 48,34 | 3,89% | 127,00 |
| 13.04.2026 | 45,10 | 46,59 | 45,10 | 46,53 | 1,73% | - |
| 10.04.2026 | 45,58 | 47,04 | 44,85 | 45,74 | 0,24% | - |
| 09.04.2026 | 45,34 | 45,74 | 44,85 | 45,63 | 0,44% | - |
| 08.04.2026 | 43,95 | 46,61 | 43,95 | 45,43 | 3,77% | - |
| 07.04.2026 | 44,49 | 45,25 | 43,22 | 43,78 | -1,90% | - |
| 02.04.2026 | 44,94 | 44,94 | 43,64 | 44,63 | -0,71% | - |
| 01.04.2026 | 44,73 | 45,33 | 44,60 | 44,95 | 1,40% | - |
| 31.03.2026 | 43,45 | 44,66 | 43,37 | 44,33 | 2,07% | - |
| 30.03.2026 | 42,80 | 43,77 | 42,42 | 43,43 | 1,52% | - |
| 27.03.2026 | 44,60 | 44,75 | 42,75 | 42,78 | -4,15% | - |
| 26.03.2026 | 44,33 | 45,16 | 43,92 | 44,63 | -0,45% | 50,00 |
| 25.03.2026 | 45,34 | 46,07 | 44,62 | 44,83 | -0,69% | - |
| 24.03.2026 | 44,78 | 45,34 | 44,12 | 45,14 | -0,09% | - |
| 23.03.2026 | 43,45 | 45,65 | 42,47 | 45,18 | 3,41% | - |
| 20.03.2026 | 44,22 | 45,20 | 43,63 | 43,69 | -1,11% | - |
| 19.03.2026 | 45,28 | 45,48 | 43,60 | 44,18 | -2,41% | 207,00 |
| 18.03.2026 | 47,25 | 48,04 | 45,19 | 45,27 | -2,92% | 206,00 |
| 17.03.2026 | 46,00 | 46,67 | 45,42 | 46,63 | 1,41% | 1.000,00 |
| 16.03.2026 | 46,96 | 47,08 | 45,62 | 45,98 | -1,29% | 215,00 |
| 13.03.2026 | 47,04 | 47,31 | 46,21 | 46,58 | -0,98% | - |
| 12.03.2026 | 46,65 | 47,69 | 46,64 | 47,04 | -0,68% | - |
| 11.03.2026 | 46,58 | 47,74 | 46,03 | 47,36 | 1,92% | - |
| 10.03.2026 | 46,32 | 47,14 | 46,10 | 46,47 | 0,32% | 100,00 |
| 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% | - |