50,960€
0,49%
Echtzeit-Aktienkurs HB Fuller Company
Bid:
Ask:
Aktienkurse zur HB Fuller Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 50,00 | 51,47 | 49,99 | 51,05 | 2,33% | 162,00 |
| 04.05.2026 | 51,19 | 51,25 | 49,41 | 49,89 | -3,28% | - |
| 30.04.2026 | 51,00 | 51,94 | 50,77 | 51,58 | 0,88% | - |
| 29.04.2026 | 52,93 | 53,20 | 50,98 | 51,13 | -3,22% | 13,00 |
| 28.04.2026 | 53,67 | 54,18 | 52,47 | 52,83 | -1,51% | - |
| 27.04.2026 | 53,56 | 54,28 | 53,04 | 53,64 | 0,11% | - |
| 24.04.2026 | 54,11 | 54,18 | 53,13 | 53,58 | -0,81% | - |
| 23.04.2026 | 53,68 | 54,12 | 52,88 | 54,02 | 0,45% | 150,00 |
| 22.04.2026 | 54,09 | 54,91 | 53,63 | 53,78 | -0,43% | 58,00 |
| 21.04.2026 | 55,19 | 55,46 | 53,34 | 54,01 | -1,92% | 15,00 |
| 20.04.2026 | 54,57 | 55,34 | 53,83 | 55,07 | 0,51% | - |
| 17.04.2026 | 53,01 | 55,53 | 52,96 | 54,79 | 3,42% | - |
| 16.04.2026 | 52,11 | 53,14 | 52,08 | 52,98 | 1,85% | - |
| 15.04.2026 | 53,40 | 53,48 | 51,51 | 52,02 | -2,53% | - |
| 14.04.2026 | 54,88 | 54,91 | 53,37 | 53,37 | -2,86% | 47,00 |
| 13.04.2026 | 54,25 | 55,04 | 52,91 | 54,94 | 0,94% | - |
| 10.04.2026 | 54,46 | 54,63 | 54,00 | 54,43 | -0,02% | - |
| 09.04.2026 | 53,79 | 54,97 | 53,08 | 54,44 | 1,17% | - |
| 08.04.2026 | 50,41 | 54,23 | 50,30 | 53,81 | 7,13% | - |
| 07.04.2026 | 50,09 | 50,23 | 48,67 | 50,23 | -4,32% | 15,00 |
| 02.04.2026 | 53,67 | 53,79 | 52,05 | 52,50 | -2,62% | 17,00 |
| 01.04.2026 | 53,49 | 54,63 | 53,31 | 53,91 | 0,99% | 140,00 |
| 31.03.2026 | 52,15 | 53,57 | 52,04 | 53,38 | 3,01% | 87,00 |
| 30.03.2026 | 51,51 | 53,32 | 51,51 | 51,82 | 0,86% | 42,00 |
| 27.03.2026 | 49,57 | 51,78 | 49,14 | 51,38 | 3,83% | 3.000,00 |
| 26.03.2026 | 48,89 | 51,23 | 47,98 | 49,49 | 1,43% | - |
| 25.03.2026 | 46,09 | 50,81 | 46,07 | 48,79 | 6,04% | 740,00 |
| 24.03.2026 | 44,91 | 46,20 | 44,27 | 46,01 | 2,61% | - |
| 23.03.2026 | 42,44 | 45,71 | 42,39 | 44,84 | 4,95% | 15,00 |
| 20.03.2026 | 43,47 | 44,15 | 42,17 | 42,72 | -1,84% | - |
| 19.03.2026 | 45,39 | 45,48 | 42,72 | 43,52 | -4,02% | - |
| 18.03.2026 | 47,68 | 47,74 | 44,91 | 45,35 | -4,57% | 510,00 |
| 17.03.2026 | 47,48 | 48,39 | 47,26 | 47,52 | -0,06% | - |
| 16.03.2026 | 47,69 | 48,11 | 47,18 | 47,55 | 0,15% | 36,00 |
| 13.03.2026 | 48,06 | 49,31 | 47,13 | 47,48 | -1,21% | - |
| 12.03.2026 | 49,39 | 49,78 | 47,80 | 48,06 | -2,88% | - |
| 11.03.2026 | 50,34 | 50,76 | 49,37 | 49,48 | -1,83% | 61,00 |
| 10.03.2026 | 50,28 | 51,06 | 49,67 | 50,40 | 0,16% | - |
| 09.03.2026 | 50,26 | 50,66 | 48,63 | 50,32 | -0,44% | 450,00 |
| 06.03.2026 | 53,13 | 53,16 | 50,52 | 50,54 | -4,71% | 18,00 |
| 05.03.2026 | 55,42 | 55,48 | 53,04 | 53,04 | -4,23% | - |
| 04.03.2026 | 55,35 | 55,75 | 54,34 | 55,38 | -0,27% | - |
| 03.03.2026 | 55,28 | 55,74 | 53,83 | 55,53 | -0,02% | - |
| 02.03.2026 | 55,48 | 55,75 | 53,57 | 55,54 | 0,00% | 15,00 |
| 27.02.2026 | 55,73 | 56,12 | 54,69 | 55,54 | -0,36% | - |
| 26.02.2026 | 55,01 | 55,90 | 54,67 | 55,74 | 1,03% | - |
| 25.02.2026 | 55,67 | 56,06 | 54,16 | 55,17 | -1,09% | 235,00 |
| 24.02.2026 | 55,91 | 57,14 | 55,50 | 55,78 | 0,00% | - |
| 23.02.2026 | 55,51 | 55,88 | 54,35 | 55,78 | -0,32% | 13,00 |
| 20.02.2026 | 55,63 | 56,27 | 55,21 | 55,96 | 0,97% | - |
| 19.02.2026 | 56,80 | 56,85 | 54,76 | 55,42 | -2,40% | - |
| 18.02.2026 | 56,60 | 57,32 | 56,50 | 56,78 | 0,94% | - |
| 17.02.2026 | 57,25 | 57,25 | 56,25 | 56,25 | -1,32% | - |
| 16.02.2026 | 56,50 | 57,25 | 56,50 | 57,00 | 0,44% | 15,00 |
| 13.02.2026 | 56,00 | 57,00 | 55,75 | 56,75 | 0,89% | - |
| 12.02.2026 | 56,00 | 57,50 | 55,75 | 56,25 | 0,00% | - |
| 11.02.2026 | 56,00 | 57,00 | 55,50 | 56,25 | 0,90% | - |
| 10.02.2026 | 55,25 | 56,50 | 55,00 | 55,75 | 0,90% | - |
| 09.02.2026 | 56,00 | 56,00 | 54,50 | 55,25 | -0,90% | - |
| 06.02.2026 | 55,00 | 56,50 | 55,00 | 55,75 | 0,90% | 14,00 |
| 05.02.2026 | 55,50 | 56,50 | 54,75 | 55,25 | -2,64% | 17,00 |
| 04.02.2026 | 53,50 | 57,00 | 53,00 | 56,75 | 6,57% | - |
| 03.02.2026 | 51,50 | 53,50 | 51,50 | 53,25 | 2,90% | - |
| 02.02.2026 | 49,95 | 52,00 | 49,85 | 51,75 | 1,97% | - |
| 30.01.2026 | 50,30 | 51,00 | 49,95 | 50,75 | 1,00% | - |
| 29.01.2026 | 49,60 | 50,75 | 49,20 | 50,25 | 0,70% | 14,00 |
| 28.01.2026 | 49,85 | 51,00 | 49,50 | 49,90 | 1,22% | - |
| 27.01.2026 | 50,40 | 50,75 | 48,90 | 49,30 | -1,89% | - |
| 26.01.2026 | 50,50 | 51,00 | 49,95 | 50,25 | -0,99% | - |
| 23.01.2026 | 52,00 | 52,00 | 50,40 | 50,75 | -1,93% | - |
| 22.01.2026 | 50,50 | 52,00 | 50,50 | 51,75 | 1,97% | - |
| 21.01.2026 | 49,40 | 51,00 | 49,20 | 50,75 | 2,94% | 15,00 |
| 20.01.2026 | 51,25 | 51,75 | 49,30 | 49,30 | -3,80% | 2.800,00 |
| 19.01.2026 | 51,00 | 52,00 | 51,00 | 51,25 | -1,91% | - |
| 16.01.2026 | 55,00 | 55,00 | 52,00 | 52,25 | -4,57% | - |
| 15.01.2026 | 54,00 | 57,25 | 54,00 | 54,75 | 0,92% | 2.600,00 |
| 14.01.2026 | 56,00 | 57,75 | 53,50 | 54,25 | -4,41% | 15,00 |
| 13.01.2026 | 56,75 | 57,00 | 56,00 | 56,75 | 0,00% | - |
| 12.01.2026 | 56,00 | 57,25 | 55,50 | 56,75 | 0,89% | - |
| 09.01.2026 | 54,50 | 56,50 | 54,00 | 56,25 | 3,69% | - |
| 08.01.2026 | 52,00 | 54,50 | 51,75 | 54,25 | 3,83% | - |
| 07.01.2026 | 52,50 | 53,25 | 52,00 | 52,25 | -0,95% | 14,00 |
| 06.01.2026 | 50,50 | 53,00 | 50,50 | 52,75 | 3,94% | - |
| 05.01.2026 | 51,50 | 53,25 | 50,75 | 50,75 | -1,93% | 84,00 |
| 02.01.2026 | 51,00 | 51,75 | 50,40 | 51,75 | 0,49% | 14,00 |
| 30.12.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | - |
| 29.12.2025 | 51,50 | 52,00 | 51,15 | 51,75 | 0,98% | - |
| 23.12.2025 | 50,50 | 51,50 | 50,50 | 51,25 | 0,00% | - |
| 22.12.2025 | 51,50 | 52,00 | 51,00 | 51,25 | 0,00% | 15,00 |
| 19.12.2025 | 52,00 | 52,50 | 51,00 | 51,25 | -0,97% | - |
| 18.12.2025 | 51,50 | 52,75 | 51,50 | 51,75 | -0,48% | - |
| 17.12.2025 | 51,00 | 52,25 | 50,75 | 52,00 | 1,46% | - |
| 16.12.2025 | 51,50 | 51,50 | 50,75 | 51,25 | -0,97% | - |
| 15.12.2025 | 51,00 | 52,00 | 51,00 | 51,75 | 0,98% | 14,00 |
| 12.12.2025 | 51,50 | 52,25 | 51,00 | 51,25 | -1,91% | - |
| 11.12.2025 | 50,50 | 52,25 | 50,40 | 52,25 | 2,96% | - |
| 10.12.2025 | 49,40 | 51,25 | 49,30 | 50,75 | 2,53% | - |
| 09.12.2025 | 49,00 | 50,30 | 49,00 | 49,50 | -0,40% | - |
| 08.12.2025 | 49,85 | 50,30 | 49,40 | 49,70 | -0,40% | 14,00 |
| 05.12.2025 | 49,40 | 50,75 | 49,40 | 49,90 | 0,00% | - |