48,200€
2,12%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 48,50 | 48,70 | 48,00 | 48,30 | 0,00% | 2,00 |
| 07.08.2025 | 48,00 | 48,80 | 47,80 | 48,30 | 0,84% | - |
| 06.08.2025 | 49,20 | 49,45 | 47,90 | 47,90 | -2,44% | - |
| 05.08.2025 | 48,90 | 49,50 | 48,70 | 49,10 | 0,82% | - |
| 04.08.2025 | 48,30 | 48,90 | 48,00 | 48,70 | 1,25% | - |
| 01.08.2025 | 48,90 | 48,90 | 47,10 | 48,10 | -2,04% | 36,00 |
| 31.07.2025 | 49,60 | 49,85 | 48,70 | 49,10 | -1,60% | - |
| 30.07.2025 | 50,75 | 51,25 | 49,80 | 49,90 | -1,67% | - |
| 29.07.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,50% | - |
| 28.07.2025 | 51,50 | 51,50 | 50,25 | 50,50 | -0,49% | - |
| 25.07.2025 | 50,30 | 51,00 | 50,15 | 50,75 | 1,00% | - |
| 24.07.2025 | 51,25 | 51,75 | 50,25 | 50,25 | -1,95% | - |
| 23.07.2025 | 52,00 | 52,75 | 51,25 | 51,25 | -0,97% | - |
| 22.07.2025 | 51,00 | 52,00 | 51,00 | 51,75 | 0,98% | - |
| 21.07.2025 | 51,75 | 52,00 | 51,00 | 51,25 | -0,97% | - |
| 18.07.2025 | 52,75 | 53,00 | 51,25 | 51,75 | -1,90% | - |
| 17.07.2025 | 52,50 | 53,25 | 52,00 | 52,75 | 1,93% | - |
| 16.07.2025 | 52,25 | 53,00 | 51,25 | 51,75 | -0,96% | - |
| 15.07.2025 | 53,25 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 14.07.2025 | 54,00 | 54,50 | 53,00 | 53,25 | -1,84% | - |
| 11.07.2025 | 54,75 | 54,75 | 53,25 | 54,25 | -1,36% | - |
| 10.07.2025 | 53,75 | 55,50 | 53,75 | 55,00 | 1,85% | - |
| 09.07.2025 | 53,75 | 54,25 | 53,25 | 54,00 | 0,47% | - |
| 08.07.2025 | 51,75 | 54,25 | 51,50 | 53,75 | 3,86% | - |
| 07.07.2025 | 53,25 | 53,25 | 51,75 | 51,75 | -1,90% | - |
| 04.07.2025 | 52,25 | 52,75 | 52,25 | 52,75 | -0,47% | - |
| 03.07.2025 | 53,75 | 54,00 | 52,75 | 53,00 | -0,47% | - |
| 02.07.2025 | 52,75 | 53,75 | 52,50 | 53,25 | 1,91% | - |
| 01.07.2025 | 50,75 | 53,25 | 50,50 | 52,25 | 1,95% | - |
| 30.06.2025 | 53,00 | 53,25 | 51,00 | 51,25 | -2,84% | - |
| 27.06.2025 | 53,00 | 53,50 | 52,00 | 52,75 | -0,47% | - |
| 26.06.2025 | 52,00 | 53,50 | 51,25 | 53,00 | 10,42% | 360,00 |
| 25.06.2025 | 48,40 | 49,65 | 48,00 | 48,00 | -2,04% | - |
| 24.06.2025 | 48,80 | 49,60 | 48,60 | 49,00 | 1,03% | - |
| 23.06.2025 | 47,20 | 48,50 | 47,20 | 48,50 | 2,32% | - |
| 20.06.2025 | 46,90 | 47,80 | 46,70 | 47,40 | 1,72% | - |
| 19.06.2025 | 47,10 | 47,20 | 46,60 | 46,60 | -1,06% | - |
| 18.06.2025 | 46,60 | 47,90 | 46,60 | 47,10 | 0,86% | - |
| 17.06.2025 | 47,00 | 47,50 | 46,60 | 46,70 | -0,85% | - |
| 16.06.2025 | 46,40 | 47,50 | 46,40 | 47,10 | 0,43% | - |
| 13.06.2025 | 47,90 | 48,30 | 46,70 | 46,90 | -3,30% | - |
| 12.06.2025 | 48,90 | 49,00 | 48,00 | 48,50 | -1,62% | - |
| 11.06.2025 | 50,50 | 51,50 | 48,90 | 49,30 | -3,80% | - |
| 10.06.2025 | 49,95 | 51,75 | 49,85 | 51,25 | 2,19% | - |
| 09.06.2025 | 49,10 | 50,50 | 49,10 | 50,15 | 1,72% | - |
| 06.06.2025 | 48,90 | 49,70 | 48,90 | 49,30 | 1,23% | - |
| 05.06.2025 | 49,10 | 49,30 | 48,30 | 48,70 | -0,81% | - |
| 04.06.2025 | 48,20 | 49,30 | 48,20 | 49,10 | 0,82% | - |
| 03.06.2025 | 47,20 | 49,10 | 47,20 | 48,70 | 1,67% | - |
| 02.06.2025 | 48,80 | 49,10 | 47,70 | 47,90 | -2,44% | - |
| 30.05.2025 | 48,80 | 49,50 | 48,60 | 49,10 | -0,41% | - |
| 29.05.2025 | 50,15 | 50,15 | 48,60 | 49,30 | 0,00% | - |
| 28.05.2025 | 49,40 | 49,70 | 49,20 | 49,30 | -0,40% | - |
| 27.05.2025 | 48,10 | 49,50 | 48,10 | 49,50 | 2,70% | - |
| 26.05.2025 | 47,80 | 48,20 | 47,80 | 48,20 | 1,05% | - |
| 23.05.2025 | 48,40 | 48,50 | 47,30 | 47,70 | -1,85% | - |
| 22.05.2025 | 47,60 | 48,80 | 47,60 | 48,60 | 0,62% | - |
| 21.05.2025 | 49,55 | 49,55 | 48,10 | 48,30 | -3,01% | - |
| 20.05.2025 | 50,30 | 51,00 | 49,70 | 49,80 | -0,90% | - |
| 19.05.2025 | 50,00 | 50,50 | 49,20 | 50,25 | -1,95% | - |
| 16.05.2025 | 50,40 | 51,25 | 50,05 | 51,25 | 1,49% | - |
| 15.05.2025 | 49,00 | 50,50 | 49,00 | 50,50 | 0,70% | - |
| 14.05.2025 | 51,00 | 51,25 | 49,70 | 50,15 | -1,18% | - |
| 13.05.2025 | 50,50 | 51,50 | 50,50 | 50,75 | -0,98% | - |
| 12.05.2025 | 49,20 | 52,00 | 49,10 | 51,25 | 5,89% | - |
| 09.05.2025 | 48,80 | 48,80 | 48,20 | 48,40 | -0,82% | - |
| 08.05.2025 | 47,20 | 49,00 | 47,20 | 48,80 | 4,05% | - |
| 07.05.2025 | 46,40 | 47,20 | 46,10 | 46,90 | 0,43% | - |
| 06.05.2025 | 47,30 | 47,40 | 46,40 | 46,70 | -1,68% | - |
| 05.05.2025 | 47,60 | 48,10 | 46,80 | 47,50 | -1,04% | - |
| 02.05.2025 | 47,80 | 48,50 | 47,40 | 48,00 | 0,84% | - |
| 30.04.2025 | 47,50 | 47,80 | 46,30 | 47,60 | 0,21% | - |
| 29.04.2025 | 47,50 | 47,80 | 47,10 | 47,50 | 0,00% | - |
| 28.04.2025 | 47,80 | 48,70 | 46,90 | 47,50 | -1,25% | - |
| 25.04.2025 | 48,00 | 48,60 | 47,30 | 48,10 | -0,41% | - |
| 24.04.2025 | 47,60 | 48,70 | 47,30 | 48,30 | 0,84% | - |
| 23.04.2025 | 48,20 | 49,95 | 47,70 | 47,90 | -0,42% | - |
| 22.04.2025 | 46,50 | 48,10 | 46,40 | 48,10 | 1,91% | - |
| 17.04.2025 | 45,80 | 47,70 | 45,80 | 47,20 | 3,96% | - |
| 16.04.2025 | 46,70 | 47,40 | 45,30 | 45,40 | -4,42% | - |
| 15.04.2025 | 46,80 | 47,90 | 46,80 | 47,50 | 0,00% | - |
| 14.04.2025 | 47,40 | 48,20 | 46,50 | 47,50 | 0,21% | - |
| 11.04.2025 | 46,50 | 47,50 | 45,00 | 47,40 | 2,38% | - |
| 10.04.2025 | 49,00 | 49,10 | 45,10 | 46,30 | -5,70% | - |
| 09.04.2025 | 43,00 | 49,50 | 42,60 | 49,10 | 11,09% | - |
| 08.04.2025 | 47,30 | 48,60 | 43,50 | 44,20 | -5,56% | - |
| 07.04.2025 | 46,60 | 49,10 | 45,00 | 46,80 | -2,90% | - |
| 04.04.2025 | 48,90 | 49,10 | 46,70 | 48,20 | -2,23% | - |
| 03.04.2025 | 51,75 | 52,00 | 48,30 | 49,30 | -7,85% | - |
| 02.04.2025 | 53,00 | 53,75 | 51,75 | 53,50 | 0,94% | - |
| 01.04.2025 | 51,50 | 53,25 | 51,25 | 53,00 | 2,42% | - |
| 31.03.2025 | 50,40 | 52,25 | 49,50 | 51,75 | 2,99% | - |
| 28.03.2025 | 53,25 | 53,75 | 37,80 | 50,25 | -6,07% | - |
| 27.03.2025 | 50,65 | 55,50 | 49,80 | 53,50 | -1,38% | - |
| 26.03.2025 | 49,60 | 54,75 | 49,60 | 54,25 | 38,39% | - |
| 25.03.2025 | 50,15 | 50,50 | 39,20 | 39,20 | -4,51% | - |
| 24.03.2025 | 49,60 | 54,25 | 41,05 | 41,05 | 0,00% | - |
| 21.03.2025 | 49,60 | 51,15 | 41,05 | 41,05 | 4,99% | - |
| 20.03.2025 | 48,60 | 50,25 | 39,10 | 39,10 | 0,90% | - |
| 19.03.2025 | 49,20 | 50,40 | 38,75 | 38,75 | -20,43% | - |