71,750€
0,70%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 71,75 | 72,25 | 71,25 | 72,25 | 1,40% | - |
| 21.11.2024 | 70,75 | 71,75 | 70,75 | 71,25 | 0,71% | - |
| 20.11.2024 | 69,75 | 70,75 | 69,25 | 70,75 | 1,43% | - |
| 19.11.2024 | 70,25 | 70,75 | 69,25 | 69,75 | -0,71% | - |
| 18.11.2024 | 72,25 | 72,25 | 70,25 | 70,25 | -2,77% | - |
| 15.11.2024 | 71,25 | 72,75 | 71,25 | 72,25 | 0,70% | - |
| 14.11.2024 | 72,25 | 73,25 | 71,75 | 71,75 | 0,00% | 109,00 |
| 13.11.2024 | 71,25 | 72,75 | 71,25 | 71,75 | 0,70% | - |
| 12.11.2024 | 72,75 | 73,25 | 71,25 | 71,25 | -2,06% | 1,00 |
| 11.11.2024 | 72,75 | 73,75 | 72,75 | 72,75 | 0,69% | - |
| 08.11.2024 | 72,75 | 73,25 | 72,25 | 72,25 | -0,69% | - |
| 07.11.2024 | 73,75 | 74,00 | 71,75 | 72,75 | -2,02% | 101,00 |
| 06.11.2024 | 70,75 | 74,75 | 70,25 | 74,25 | 8,79% | 100,00 |
| 05.11.2024 | 67,75 | 68,25 | 66,75 | 68,25 | 1,49% | - |
| 04.11.2024 | 66,75 | 68,25 | 66,75 | 67,25 | 0,00% | - |
| 01.11.2024 | 67,25 | 68,25 | 66,75 | 67,25 | 0,00% | - |
| 31.10.2024 | 68,75 | 68,75 | 67,25 | 67,25 | -2,18% | - |
| 30.10.2024 | 69,25 | 69,75 | 68,75 | 68,75 | -0,72% | - |
| 29.10.2024 | 69,75 | 69,75 | 68,75 | 69,25 | -0,72% | - |
| 28.10.2024 | 69,75 | 70,25 | 69,25 | 69,75 | 0,72% | - |
| 25.10.2024 | 69,25 | 70,25 | 69,25 | 69,25 | 0,00% | - |
| 24.10.2024 | 69,25 | 69,75 | 68,75 | 69,25 | 0,00% | - |
| 23.10.2024 | 69,25 | 70,25 | 69,25 | 69,25 | -0,72% | - |
| 22.10.2024 | 70,75 | 70,75 | 69,25 | 69,75 | -2,11% | - |
| 21.10.2024 | 72,75 | 73,25 | 70,75 | 71,25 | -2,06% | - |
| 18.10.2024 | 73,75 | 73,75 | 72,75 | 72,75 | -1,36% | - |
| 17.10.2024 | 74,25 | 74,75 | 73,25 | 73,75 | -0,67% | - |
| 16.10.2024 | 73,25 | 74,75 | 73,25 | 74,25 | 1,37% | - |
| 15.10.2024 | 73,25 | 74,25 | 72,50 | 73,25 | 0,00% | - |
| 14.10.2024 | 72,25 | 73,25 | 71,75 | 73,25 | 1,38% | - |
| 11.10.2024 | 71,25 | 72,25 | 71,25 | 72,25 | 1,40% | - |
| 10.10.2024 | 71,75 | 71,75 | 70,75 | 71,25 | -0,70% | - |
| 09.10.2024 | 70,25 | 72,25 | 70,25 | 71,75 | 1,41% | - |
| 08.10.2024 | 70,75 | 71,25 | 69,75 | 70,75 | 0,71% | - |
| 07.10.2024 | 70,75 | 71,00 | 69,75 | 70,25 | -0,71% | 1,00 |
| 04.10.2024 | 70,25 | 71,25 | 69,75 | 70,75 | 0,71% | - |
| 03.10.2024 | 70,75 | 70,75 | 69,25 | 70,25 | -0,71% | - |
| 02.10.2024 | 70,75 | 71,75 | 70,75 | 70,75 | -0,70% | - |
| 01.10.2024 | 71,25 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 30.09.2024 | 71,75 | 72,00 | 70,75 | 71,25 | -0,70% | 8,00 |
| 27.09.2024 | 72,25 | 73,25 | 71,25 | 71,75 | -0,69% | - |
| 26.09.2024 | 65,75 | 73,75 | 64,50 | 72,25 | -0,69% | 68,00 |
| 25.09.2024 | 73,25 | 73,25 | 72,25 | 72,75 | -1,36% | - |
| 24.09.2024 | 73,25 | 73,75 | 72,75 | 73,75 | 0,68% | - |
| 23.09.2024 | 73,25 | 73,75 | 72,75 | 73,25 | 0,69% | - |
| 20.09.2024 | 75,25 | 75,25 | 72,75 | 72,75 | -3,32% | - |
| 19.09.2024 | 73,25 | 75,25 | 73,00 | 75,25 | 2,73% | 137,00 |
| 18.09.2024 | 73,75 | 74,75 | 72,75 | 73,25 | 0,00% | - |
| 17.09.2024 | 72,75 | 74,25 | 72,75 | 73,25 | 0,69% | 68,00 |
| 16.09.2024 | 72,75 | 73,75 | 72,75 | 72,75 | 0,00% | - |
| 13.09.2024 | 71,75 | 73,75 | 71,75 | 72,75 | 1,39% | - |
| 12.09.2024 | 71,75 | 72,25 | 71,25 | 71,75 | 0,00% | - |
| 11.09.2024 | 71,25 | 71,75 | 69,25 | 71,75 | 0,00% | - |
| 10.09.2024 | 71,75 | 72,25 | 71,25 | 71,75 | 0,00% | - |
| 09.09.2024 | 71,75 | 72,25 | 71,25 | 71,75 | 0,00% | - |
| 06.09.2024 | 72,75 | 73,25 | 71,25 | 71,75 | -1,37% | - |
| 05.09.2024 | 73,75 | 74,25 | 72,25 | 72,75 | -1,36% | - |
| 04.09.2024 | 74,75 | 74,75 | 73,75 | 73,75 | -1,34% | - |
| 03.09.2024 | 77,25 | 77,25 | 74,75 | 74,75 | -3,24% | - |
| 02.09.2024 | 77,75 | 77,75 | 77,25 | 77,25 | -0,64% | - |
| 30.08.2024 | 76,25 | 77,75 | 75,75 | 77,75 | 1,97% | - |
| 29.08.2024 | 75,25 | 76,75 | 75,25 | 76,25 | 1,33% | - |
| 28.08.2024 | 74,25 | 75,25 | 74,25 | 75,25 | 1,35% | - |
| 27.08.2024 | 74,75 | 74,75 | 73,75 | 74,25 | 0,00% | 1,00 |
| 26.08.2024 | 74,75 | 76,25 | 74,25 | 74,25 | -0,67% | - |
| 23.08.2024 | 73,25 | 74,75 | 73,25 | 74,75 | 2,05% | 1,00 |
| 22.08.2024 | 73,25 | 73,75 | 72,75 | 73,25 | 0,00% | - |
| 21.08.2024 | 72,25 | 73,25 | 72,25 | 73,25 | 2,09% | - |
| 20.08.2024 | 73,25 | 73,25 | 71,75 | 71,75 | -1,37% | - |
| 19.08.2024 | 73,25 | 73,75 | 72,75 | 72,75 | -1,36% | - |
| 16.08.2024 | 73,25 | 73,75 | 72,75 | 73,75 | 0,68% | - |
| 15.08.2024 | 71,75 | 74,25 | 71,75 | 73,25 | 2,09% | 237,00 |
| 14.08.2024 | 72,25 | 72,25 | 70,75 | 71,75 | -0,69% | 120,00 |
| 13.08.2024 | 71,75 | 72,25 | 71,25 | 72,25 | 0,70% | - |
| 12.08.2024 | 72,75 | 73,25 | 71,25 | 71,75 | -1,37% | - |
| 09.08.2024 | 72,75 | 73,25 | 72,25 | 72,75 | 0,00% | - |
| 08.08.2024 | 71,25 | 73,25 | 71,25 | 72,75 | 2,11% | - |
| 07.08.2024 | 72,75 | 73,25 | 71,25 | 71,25 | -1,38% | - |
| 06.08.2024 | 71,75 | 73,75 | 71,25 | 72,25 | 1,40% | - |
| 05.08.2024 | 73,75 | 73,75 | 69,75 | 71,25 | -4,04% | - |
| 02.08.2024 | 77,25 | 77,25 | 73,25 | 74,25 | -4,50% | 132,00 |
| 01.08.2024 | 79,75 | 80,25 | 77,25 | 77,75 | -2,51% | 1,00 |
| 31.07.2024 | 79,25 | 80,75 | 79,00 | 79,75 | 0,00% | 10,00 |
| 30.07.2024 | 79,25 | 80,25 | 78,75 | 79,75 | 1,27% | - |
| 29.07.2024 | 78,50 | 79,25 | 78,25 | 78,75 | 0,00% | 2,00 |
| 26.07.2024 | 77,25 | 78,75 | 77,25 | 78,75 | 1,94% | - |
| 25.07.2024 | 76,25 | 77,75 | 75,75 | 77,25 | 1,98% | 15,00 |
| 24.07.2024 | 77,75 | 77,75 | 75,75 | 75,75 | -2,57% | - |
| 23.07.2024 | 76,75 | 78,25 | 76,75 | 77,75 | 0,65% | - |
| 22.07.2024 | 75,75 | 77,25 | 75,75 | 77,25 | 1,98% | - |
| 19.07.2024 | 77,25 | 77,25 | 75,75 | 75,75 | -1,94% | - |
| 18.07.2024 | 77,75 | 79,25 | 76,75 | 77,25 | -0,64% | - |
| 17.07.2024 | 79,25 | 79,25 | 77,75 | 77,75 | -1,89% | - |
| 16.07.2024 | 76,25 | 79,25 | 76,25 | 79,25 | 3,26% | 120,00 |
| 15.07.2024 | 76,25 | 77,25 | 75,75 | 76,75 | 1,32% | - |
| 12.07.2024 | 74,25 | 76,25 | 73,75 | 75,75 | 2,71% | 230,00 |
| 11.07.2024 | 72,75 | 75,25 | 72,25 | 73,75 | 1,37% | 138,00 |
| 10.07.2024 | 70,75 | 72,75 | 70,75 | 72,75 | 2,83% | - |
| 09.07.2024 | 71,25 | 71,75 | 70,75 | 70,75 | -0,70% | - |
| 08.07.2024 | 69,75 | 71,75 | 69,75 | 71,25 | 2,15% | - |