74,025€
-1,32%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.01.2025 | 72,26 | 73,78 | 72,23 | 73,61 | 1,87% | - |
| 16.01.2025 | 72,23 | 73,54 | 71,91 | 72,26 | -0,05% | - |
| 15.01.2025 | 71,74 | 72,58 | 71,38 | 72,30 | 0,77% | - |
| 14.01.2025 | 72,15 | 72,57 | 71,34 | 71,74 | -0,40% | - |
| 13.01.2025 | 72,36 | 72,36 | 71,37 | 72,03 | -0,52% | 152,00 |
| 10.01.2025 | 72,87 | 73,00 | 71,98 | 72,40 | -0,67% | - |
| 09.01.2025 | 73,31 | 73,35 | 72,47 | 72,89 | -0,63% | - |
| 08.01.2025 | 72,91 | 74,02 | 72,83 | 73,35 | 0,61% | 37,00 |
| 07.01.2025 | 72,40 | 73,36 | 72,11 | 72,91 | 0,64% | 49,00 |
| 06.01.2025 | 72,04 | 73,20 | 71,83 | 72,44 | 0,56% | 50,00 |
| 03.01.2025 | 72,81 | 74,78 | 71,81 | 72,04 | -0,96% | - |
| 02.01.2025 | 72,44 | 72,78 | 72,22 | 72,74 | 0,52% | 75,00 |
| 30.12.2024 | 73,50 | 73,54 | 72,34 | 72,37 | -1,57% | - |
| 27.12.2024 | 72,85 | 73,64 | 72,37 | 73,52 | 0,93% | - |
| 23.12.2024 | 73,22 | 73,22 | 72,28 | 72,85 | -0,33% | - |
| 20.12.2024 | 72,63 | 73,21 | 71,81 | 73,09 | 0,38% | - |
| 19.12.2024 | 73,22 | 73,60 | 72,39 | 72,81 | -0,65% | 2,00 |
| 18.12.2024 | 73,77 | 74,42 | 73,15 | 73,29 | -0,64% | - |
| 17.12.2024 | 75,09 | 75,26 | 73,60 | 73,77 | -1,76% | 2,00 |
| 16.12.2024 | 75,29 | 75,66 | 74,49 | 75,09 | -0,32% | 22,00 |
| 13.12.2024 | 76,20 | 76,28 | 75,11 | 75,33 | -1,14% | 8,00 |
| 12.12.2024 | 76,98 | 77,75 | 75,96 | 76,20 | -1,01% | - |
| 11.12.2024 | 76,25 | 77,26 | 75,66 | 76,98 | 0,95% | - |
| 10.12.2024 | 76,60 | 76,74 | 76,17 | 76,25 | -0,51% | 80,00 |
| 09.12.2024 | 76,27 | 76,75 | 75,92 | 76,64 | 0,49% | 1.720,00 |
| 06.12.2024 | 75,53 | 76,49 | 75,29 | 76,27 | 0,98% | 2,00 |
| 05.12.2024 | 75,06 | 75,79 | 74,45 | 75,53 | 0,68% | - |
| 04.12.2024 | 74,09 | 75,47 | 74,04 | 75,02 | 1,18% | 272,00 |
| 03.12.2024 | 73,83 | 74,21 | 73,57 | 74,15 | 0,43% | - |
| 02.12.2024 | 72,85 | 73,87 | 72,66 | 73,83 | 1,11% | - |
| 29.11.2024 | 72,85 | 73,58 | 72,59 | 73,02 | 0,23% | 110,00 |
| 28.11.2024 | 72,23 | 73,44 | 72,23 | 72,85 | 0,87% | 102,00 |
| 27.11.2024 | 69,51 | 72,55 | 69,34 | 72,23 | 3,96% | 244,00 |
| 26.11.2024 | 71,03 | 71,35 | 69,17 | 69,48 | -2,78% | - |
| 25.11.2024 | 70,26 | 71,52 | 70,17 | 71,46 | 1,71% | - |
| 22.11.2024 | 69,43 | 70,59 | 69,43 | 70,26 | 1,11% | - |
| 21.11.2024 | 70,19 | 70,57 | 68,62 | 69,49 | -1,08% | 18,00 |
| 20.11.2024 | 68,31 | 70,96 | 68,31 | 70,25 | 2,85% | 35,00 |
| 19.11.2024 | 68,65 | 70,43 | 67,75 | 68,31 | -0,01% | 2,00 |
| 18.11.2024 | 69,94 | 70,45 | 67,71 | 68,32 | -2,32% | 4,00 |
| 15.11.2024 | 68,52 | 70,14 | 67,73 | 69,94 | 2,07% | - |
| 14.11.2024 | 66,63 | 68,93 | 66,47 | 68,52 | 2,84% | 17,00 |
| 13.11.2024 | 66,53 | 66,75 | 66,02 | 66,63 | 0,23% | - |
| 12.11.2024 | 68,36 | 68,36 | 66,42 | 66,48 | -2,75% | 200,00 |
| 11.11.2024 | 67,47 | 68,61 | 67,47 | 68,36 | 1,48% | 60,00 |
| 08.11.2024 | 67,78 | 67,81 | 66,86 | 67,36 | -0,74% | - |
| 07.11.2024 | 66,62 | 68,47 | 66,45 | 67,86 | 1,78% | - |
| 06.11.2024 | 64,23 | 67,33 | 63,99 | 66,67 | 2,98% | 70,00 |
| 05.11.2024 | 65,29 | 65,45 | 63,06 | 64,74 | -0,92% | - |
| 04.11.2024 | 66,38 | 66,54 | 64,67 | 65,34 | -1,57% | - |
| 01.11.2024 | 67,20 | 67,25 | 66,04 | 66,38 | -1,21% | 4,00 |
| 31.10.2024 | 67,90 | 67,90 | 66,78 | 67,20 | -1,22% | 120,00 |
| 30.10.2024 | 58,87 | 68,55 | 58,87 | 68,03 | 15,32% | 704,00 |
| 29.10.2024 | 60,01 | 60,10 | 58,79 | 58,99 | -1,70% | 10,00 |
| 28.10.2024 | 58,93 | 60,26 | 58,84 | 60,01 | 2,00% | - |
| 25.10.2024 | 59,30 | 59,42 | 58,68 | 58,84 | -1,03% | - |
| 24.10.2024 | 59,55 | 60,00 | 58,86 | 59,45 | -0,23% | - |
| 23.10.2024 | 59,81 | 59,97 | 59,23 | 59,58 | -0,28% | 124,00 |
| 22.10.2024 | 59,92 | 59,92 | 58,96 | 59,75 | -0,21% | - |
| 21.10.2024 | 59,95 | 60,79 | 59,59 | 59,87 | -0,22% | 67,00 |
| 18.10.2024 | 59,07 | 60,49 | 58,90 | 60,00 | 1,57% | - |
| 17.10.2024 | 61,77 | 62,01 | 58,91 | 59,07 | -4,42% | 10,00 |
| 16.10.2024 | 62,80 | 62,83 | 61,32 | 61,80 | -1,58% | - |
| 15.10.2024 | 63,03 | 63,36 | 62,51 | 62,80 | -0,33% | - |
| 14.10.2024 | 63,23 | 63,29 | 62,12 | 63,00 | -0,31% | 15,00 |
| 11.10.2024 | 62,93 | 63,61 | 62,80 | 63,20 | 0,48% | 2,00 |
| 10.10.2024 | 63,30 | 63,35 | 62,17 | 62,90 | -0,64% | 55,00 |
| 09.10.2024 | 62,59 | 63,49 | 62,56 | 63,30 | 1,09% | 150,00 |
| 08.10.2024 | 64,91 | 64,91 | 62,33 | 62,62 | -3,58% | - |
| 07.10.2024 | 66,83 | 67,02 | 64,89 | 64,94 | -2,83% | - |