72,805€
-0,38%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 67,23 | 67,44 | 66,21 | 66,83 | -0,64% | 60,00 |
| 03.10.2024 | 66,81 | 67,30 | 66,42 | 67,26 | -0,15% | - |
| 02.10.2024 | 67,19 | 67,73 | 66,63 | 67,36 | 0,26% | 8,00 |
| 01.10.2024 | 67,96 | 68,50 | 66,74 | 67,19 | -1,14% | 60,00 |
| 30.09.2024 | 68,14 | 68,35 | 67,21 | 67,96 | -0,22% | 50,00 |
| 27.09.2024 | 68,89 | 69,61 | 67,64 | 68,11 | -1,09% | 71,00 |
| 26.09.2024 | 66,25 | 69,46 | 66,25 | 68,86 | 3,90% | - |
| 25.09.2024 | 66,38 | 66,66 | 65,89 | 66,28 | -0,15% | - |
| 24.09.2024 | 66,91 | 67,90 | 66,22 | 66,38 | -0,51% | - |
| 23.09.2024 | 67,53 | 67,66 | 66,37 | 66,72 | -1,16% | - |
| 20.09.2024 | 69,09 | 69,09 | 67,46 | 67,50 | -2,26% | - |
| 19.09.2024 | 66,68 | 69,15 | 66,68 | 69,06 | 3,56% | - |
| 18.09.2024 | 67,17 | 67,27 | 66,21 | 66,68 | -0,77% | 2,00 |
| 17.09.2024 | 66,33 | 67,63 | 66,30 | 67,20 | 1,31% | - |
| 16.09.2024 | 66,85 | 66,88 | 65,77 | 66,33 | -0,78% | - |
| 13.09.2024 | 67,90 | 68,43 | 66,63 | 66,85 | -1,50% | - |
| 12.09.2024 | 67,96 | 68,86 | 67,52 | 67,87 | -0,03% | - |
| 11.09.2024 | 67,99 | 69,22 | 67,63 | 67,89 | -0,29% | - |
| 10.09.2024 | 68,12 | 68,57 | 67,59 | 68,09 | -0,08% | - |
| 09.09.2024 | 67,61 | 68,42 | 67,48 | 68,15 | 0,90% | - |
| 06.09.2024 | 68,59 | 68,91 | 67,48 | 67,54 | -1,57% | - |
| 05.09.2024 | 69,26 | 69,29 | 68,07 | 68,62 | -0,92% | - |
| 04.09.2024 | 70,14 | 70,34 | 69,01 | 69,26 | -1,78% | 2,00 |
| 03.09.2024 | 71,37 | 71,61 | 70,38 | 70,52 | -1,19% | - |
| 02.09.2024 | 71,11 | 71,43 | 70,42 | 71,37 | 0,36% | - |
| 30.08.2024 | 70,91 | 71,63 | 70,69 | 71,11 | 0,41% | - |
| 29.08.2024 | 68,99 | 70,95 | 68,77 | 70,82 | 2,55% | - |
| 28.08.2024 | 68,57 | 69,45 | 68,21 | 69,06 | 0,72% | - |
| 27.08.2024 | 68,81 | 68,88 | 67,85 | 68,57 | -0,31% | - |
| 26.08.2024 | 68,75 | 69,04 | 68,31 | 68,78 | 0,08% | - |
| 23.08.2024 | 68,34 | 69,21 | 67,99 | 68,72 | 0,70% | - |
| 22.08.2024 | 67,30 | 68,46 | 67,30 | 68,24 | 1,16% | - |
| 21.08.2024 | 67,25 | 67,62 | 67,03 | 67,46 | 0,32% | - |
| 20.08.2024 | 67,56 | 68,10 | 67,08 | 67,25 | -0,46% | - |
| 19.08.2024 | 67,11 | 67,79 | 66,84 | 67,56 | 0,67% | - |
| 16.08.2024 | 66,82 | 67,54 | 66,70 | 67,11 | 0,43% | - |
| 15.08.2024 | 66,42 | 67,03 | 65,58 | 66,82 | 0,53% | - |
| 14.08.2024 | 65,51 | 66,55 | 65,51 | 66,47 | 1,47% | - |
| 13.08.2024 | 65,14 | 65,79 | 65,09 | 65,51 | 0,80% | - |
| 12.08.2024 | 65,64 | 66,14 | 64,99 | 64,99 | -0,91% | - |
| 09.08.2024 | 65,77 | 66,66 | 65,35 | 65,59 | -0,45% | - |
| 08.08.2024 | 65,70 | 66,50 | 65,69 | 65,88 | 0,59% | - |
| 07.08.2024 | 64,90 | 67,60 | 64,90 | 65,50 | 0,99% | 50,00 |
| 06.08.2024 | 65,29 | 66,79 | 64,70 | 64,85 | -0,83% | - |