62,550€
-0,71%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 62,88 | 63,10 | 62,50 | 62,85 | -0,24% | - |
| 20.10.2026 | 62,35 | 63,08 | 62,00 | 63,00 | 0,72% | - |
| 19.10.2026 | 62,43 | 63,15 | 62,35 | 62,55 | 0,32% | - |
| 16.10.2026 | 63,03 | 63,70 | 62,30 | 62,35 | -0,40% | - |
| 15.10.2026 | 63,23 | 63,23 | 61,35 | 62,60 | -1,18% | - |
| 14.10.2026 | 62,78 | 63,70 | 62,40 | 63,35 | 1,52% | - |
| 13.10.2026 | 62,18 | 62,58 | 62,00 | 62,40 | 0,24% | - |
| 12.10.2026 | 63,00 | 63,00 | 62,03 | 62,25 | -0,48% | 2,00 |
| 09.10.2026 | 61,13 | 63,13 | 61,13 | 62,55 | 2,63% | - |
| 08.10.2026 | 62,18 | 62,18 | 60,60 | 60,95 | -1,97% | - |
| 07.10.2026 | 62,63 | 63,05 | 61,70 | 62,18 | -1,07% | - |
| 06.10.2026 | 62,10 | 63,33 | 62,00 | 62,85 | 1,25% | - |
| 05.10.2026 | 61,98 | 62,38 | 61,50 | 62,08 | 0,44% | - |
| 02.10.2026 | 61,40 | 62,40 | 61,08 | 61,80 | 1,23% | 81,00 |
| 01.10.2026 | 62,03 | 62,48 | 60,95 | 61,05 | -1,89% | - |
| 30.09.2026 | 63,25 | 63,25 | 62,08 | 62,23 | -0,52% | - |
| 29.09.2026 | 61,50 | 63,00 | 61,13 | 62,55 | 1,46% | - |
| 28.09.2026 | 61,30 | 62,00 | 60,95 | 61,65 | 0,82% | - |
| 25.09.2026 | 61,13 | 61,90 | 60,90 | 61,15 | 0,00% | - |
| 24.09.2026 | 61,70 | 62,65 | 60,60 | 61,15 | -1,01% | - |
| 23.09.2026 | 62,25 | 62,38 | 60,98 | 61,78 | -0,64% | - |
| 22.09.2026 | 59,68 | 62,35 | 59,58 | 62,18 | 4,15% | - |
| 21.09.2026 | 59,00 | 59,93 | 58,65 | 59,70 | 2,01% | - |
| 18.09.2026 | 57,63 | 58,75 | 57,63 | 58,53 | 1,34% | - |
| 17.09.2026 | 57,20 | 58,50 | 57,20 | 57,75 | 0,52% | - |
| 16.09.2026 | 57,20 | 57,55 | 56,95 | 57,45 | 0,35% | - |
| 15.09.2026 | 56,73 | 57,30 | 55,98 | 57,25 | 0,48% | - |
| 14.09.2026 | 58,23 | 58,23 | 56,63 | 56,98 | -1,77% | - |
| 11.09.2026 | 58,40 | 58,88 | 57,75 | 58,00 | -0,68% | - |
| 10.09.2026 | 59,38 | 59,78 | 58,35 | 58,40 | -1,72% | 80,00 |
| 09.09.2026 | 60,63 | 60,83 | 59,40 | 59,43 | -2,58% | 22,00 |
| 08.09.2026 | 60,60 | 61,00 | 59,78 | 61,00 | 0,58% | - |
| 07.09.2026 | 59,23 | 60,70 | 59,05 | 60,65 | 2,49% | - |
| 04.09.2026 | 59,58 | 59,85 | 59,00 | 59,18 | -0,71% | - |
| 03.09.2026 | 58,63 | 59,60 | 58,23 | 59,60 | 1,79% | - |
| 02.09.2026 | 58,15 | 58,65 | 57,93 | 58,55 | 0,17% | - |
| 01.09.2026 | 59,63 | 59,78 | 57,68 | 58,45 | -1,81% | - |
| 31.08.2026 | 59,30 | 60,30 | 59,30 | 59,53 | 0,00% | - |
| 28.08.2026 | 59,28 | 59,88 | 59,15 | 59,53 | 0,59% | - |
| 27.08.2026 | 60,03 | 60,33 | 59,13 | 59,18 | -1,46% | 190,00 |
| 26.08.2026 | 59,58 | 60,15 | 59,45 | 60,05 | 0,92% | - |
| 25.08.2026 | 58,70 | 59,78 | 58,70 | 59,50 | 1,49% | 270,00 |
| 24.08.2026 | 57,30 | 58,73 | 57,20 | 58,63 | 2,27% | - |
| 21.08.2026 | 55,75 | 57,43 | 55,65 | 57,33 | 3,29% | 260,00 |
| 20.08.2026 | 55,05 | 55,70 | 54,85 | 55,50 | 0,73% | - |
| 19.08.2026 | 54,65 | 55,35 | 54,45 | 55,10 | 0,36% | - |
| 18.08.2026 | 55,28 | 55,80 | 54,85 | 54,90 | -1,26% | - |
| 17.08.2026 | 55,83 | 56,18 | 55,38 | 55,60 | -0,40% | - |
| 14.08.2026 | 55,98 | 56,10 | 55,70 | 55,83 | -0,31% | 1,00 |
| 13.08.2026 | 56,20 | 56,35 | 55,70 | 56,00 | 0,00% | 178,00 |
| 12.08.2026 | 56,50 | 56,75 | 55,63 | 56,00 | -1,19% | - |
| 11.08.2026 | 56,28 | 56,98 | 55,55 | 56,68 | 1,07% | - |
| 10.08.2026 | 56,73 | 56,90 | 55,85 | 56,08 | -0,80% | - |
| 07.08.2026 | 57,03 | 57,18 | 56,53 | 56,53 | -0,88% | - |
| 06.08.2026 | 57,88 | 58,30 | 56,88 | 57,03 | -2,02% | - |
| 05.08.2026 | 57,68 | 58,33 | 57,68 | 58,20 | 0,91% | - |
| 04.08.2026 | 56,40 | 57,70 | 56,40 | 57,68 | 2,35% | - |
| 03.08.2026 | 55,70 | 57,25 | 55,60 | 56,35 | 1,17% | - |
| 31.07.2026 | 56,15 | 56,83 | 55,43 | 55,70 | -0,67% | - |
| 30.07.2026 | 55,30 | 56,40 | 55,30 | 56,08 | 0,27% | - |
| 29.07.2026 | 56,45 | 56,50 | 55,18 | 55,93 | -0,97% | - |
| 28.07.2026 | 55,68 | 56,80 | 55,30 | 56,48 | 1,53% | - |
| 27.07.2026 | 56,83 | 57,13 | 55,60 | 55,63 | -1,16% | 19,00 |
| 24.07.2026 | 55,95 | 56,58 | 55,73 | 56,28 | 0,58% | - |
| 23.07.2026 | 56,83 | 57,45 | 55,43 | 55,95 | -1,45% | - |
| 22.07.2026 | 56,90 | 57,53 | 55,95 | 56,78 | 0,04% | - |
| 21.07.2026 | 56,55 | 57,00 | 55,40 | 56,75 | 0,31% | 10,00 |
| 20.07.2026 | 56,00 | 57,03 | 54,40 | 56,58 | 2,07% | 1.909,00 |
| 17.07.2026 | 48,82 | 57,60 | 48,74 | 55,43 | 11,43% | 705,00 |
| 16.07.2026 | 49,73 | 50,03 | 49,05 | 49,74 | 0,04% | 1,00 |
| 15.07.2026 | 48,12 | 49,80 | 47,76 | 49,72 | 3,84% | 1,00 |
| 14.07.2026 | 47,20 | 48,42 | 47,10 | 47,88 | 0,91% | - |
| 13.07.2026 | 47,60 | 48,06 | 46,81 | 47,45 | -0,15% | - |
| 10.07.2026 | 47,50 | 48,12 | 46,85 | 47,52 | 0,11% | - |
| 09.07.2026 | 47,34 | 47,97 | 46,92 | 47,47 | 0,30% | - |
| 08.07.2026 | 48,45 | 48,47 | 46,81 | 47,33 | -2,83% | - |
| 07.07.2026 | 48,40 | 50,18 | 48,08 | 48,71 | 1,04% | - |
| 06.07.2026 | 49,10 | 49,27 | 48,16 | 48,21 | -1,73% | - |
| 03.07.2026 | 47,34 | 49,30 | 47,34 | 49,06 | 3,94% | 130,00 |
| 02.07.2026 | 46,74 | 47,56 | 46,51 | 47,20 | 1,18% | - |
| 01.07.2026 | 45,34 | 46,80 | 45,34 | 46,65 | 2,48% | - |
| 30.06.2026 | 45,42 | 45,81 | 44,83 | 45,52 | 0,95% | - |
| 29.06.2026 | 46,15 | 46,30 | 44,74 | 45,09 | -1,94% | - |
| 26.06.2026 | 46,79 | 47,04 | 45,74 | 45,98 | -1,96% | - |
| 25.06.2026 | 46,33 | 47,37 | 46,17 | 46,90 | 1,80% | - |
| 24.06.2026 | 46,05 | 46,35 | 44,87 | 46,07 | 0,02% | - |
| 23.06.2026 | 46,64 | 46,64 | 45,34 | 46,06 | -1,18% | - |
| 22.06.2026 | 47,82 | 48,04 | 46,06 | 46,61 | -2,51% | - |
| 19.06.2026 | 48,59 | 49,25 | 47,79 | 47,81 | -1,48% | - |
| 18.06.2026 | 47,38 | 48,79 | 47,25 | 48,53 | 2,93% | 300,00 |
| 17.06.2026 | 47,65 | 48,22 | 47,06 | 47,15 | -1,22% | - |
| 16.06.2026 | 47,94 | 48,28 | 47,61 | 47,73 | -0,48% | - |
| 15.06.2026 | 47,43 | 49,24 | 47,43 | 47,96 | 1,59% | 25,00 |
| 12.06.2026 | 46,69 | 47,52 | 46,49 | 47,21 | 3,19% | - |
| 11.06.2026 | 45,92 | 46,56 | 45,73 | 45,75 | -0,52% | - |
| 10.06.2026 | 46,76 | 46,91 | 45,76 | 45,99 | -1,50% | - |
| 09.06.2026 | 46,09 | 47,37 | 45,96 | 46,69 | 2,26% | - |
| 08.06.2026 | 46,08 | 46,09 | 45,36 | 45,66 | -2,02% | - |
| 05.06.2026 | 47,42 | 48,11 | 46,57 | 46,60 | -1,79% | - |
| 04.06.2026 | 46,84 | 47,68 | 46,76 | 47,45 | 1,02% | - |