56,450€
0,67%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 56,15 | 56,30 | 56,15 | 56,28 | 0,36% | - |
| 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% | - |
| 03.06.2026 | 47,37 | 47,40 | 46,51 | 46,97 | -0,91% | - |
| 02.06.2026 | 46,54 | 47,85 | 46,49 | 47,40 | 1,69% | 110,00 |
| 01.06.2026 | 47,49 | 47,73 | 45,94 | 46,61 | -1,94% | - |
| 29.05.2026 | 48,06 | 48,48 | 47,47 | 47,53 | -0,69% | - |
| 28.05.2026 | 47,37 | 48,04 | 47,28 | 47,86 | -0,64% | - |
| 27.05.2026 | 47,57 | 48,57 | 47,52 | 48,17 | 1,52% | - |
| 26.05.2026 | 47,86 | 47,95 | 47,34 | 47,45 | -0,88% | - |
| 25.05.2026 | 46,79 | 47,95 | 46,79 | 47,87 | 2,20% | - |
| 22.05.2026 | 47,10 | 47,38 | 46,47 | 46,84 | 0,00% | 50,00 |
| 21.05.2026 | 46,16 | 47,12 | 45,70 | 46,84 | -0,04% | 1,00 |
| 20.05.2026 | 45,21 | 47,06 | 45,14 | 46,86 | 3,06% | - |
| 19.05.2026 | 45,49 | 46,55 | 45,18 | 45,47 | -0,55% | - |
| 18.05.2026 | 45,31 | 46,07 | 44,77 | 45,72 | 0,55% | - |
| 15.05.2026 | 46,01 | 46,27 | 45,11 | 45,47 | -2,49% | - |
| 14.05.2026 | 46,22 | 46,69 | 46,21 | 46,63 | 0,84% | - |
| 13.05.2026 | 46,53 | 46,82 | 45,80 | 46,24 | -0,54% | 230,00 |
| 12.05.2026 | 47,91 | 47,96 | 46,16 | 46,49 | -3,29% | 300,00 |
| 11.05.2026 | 48,42 | 48,95 | 47,62 | 48,07 | -0,80% | - |
| 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% | - |