47,400€
1,72%
Echtzeit-Aktienkurs HB Fuller Company
Bid:
Ask:
Aktienkurse zur HB Fuller Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 46,90 | 47,70 | 46,70 | 47,40 | 1,72% | 1,00 |
| 19.06.2025 | 47,10 | 47,60 | 46,20 | 46,60 | -1,06% | 12,00 |
| 18.06.2025 | 46,80 | 47,70 | 46,60 | 47,10 | 0,64% | - |
| 17.06.2025 | 46,90 | 47,40 | 46,20 | 46,80 | -0,85% | 3,00 |
| 16.06.2025 | 47,00 | 47,40 | 46,40 | 47,20 | 0,85% | - |
| 13.06.2025 | 48,00 | 48,30 | 46,70 | 46,80 | -3,31% | - |
| 12.06.2025 | 48,20 | 49,00 | 47,90 | 48,40 | -1,83% | 1,00 |
| 11.06.2025 | 51,00 | 51,50 | 49,00 | 49,30 | -3,80% | - |
| 10.06.2025 | 49,85 | 51,75 | 49,85 | 51,25 | 2,40% | - |
| 09.06.2025 | 49,20 | 50,50 | 49,10 | 50,05 | 1,73% | - |
| 06.06.2025 | 49,00 | 49,65 | 48,90 | 49,20 | 1,03% | - |
| 05.06.2025 | 49,20 | 49,20 | 48,40 | 48,70 | -1,02% | - |
| 04.06.2025 | 48,70 | 49,30 | 48,50 | 49,20 | 1,03% | - |
| 03.06.2025 | 47,80 | 49,00 | 47,60 | 48,70 | 1,88% | - |
| 02.06.2025 | 48,80 | 49,10 | 47,70 | 47,80 | -2,85% | - |
| 30.05.2025 | 49,50 | 49,50 | 48,60 | 49,20 | 0,00% | - |
| 29.05.2025 | 50,05 | 50,05 | 48,60 | 49,20 | 0,00% | 1,00 |
| 28.05.2025 | 49,50 | 49,60 | 49,20 | 49,20 | -0,40% | - |
| 27.05.2025 | 47,60 | 49,50 | 47,60 | 49,40 | 2,49% | 3,00 |
| 26.05.2025 | 47,80 | 48,20 | 47,80 | 48,20 | 1,26% | - |
| 23.05.2025 | 48,30 | 48,50 | 47,20 | 47,60 | -2,06% | - |
| 22.05.2025 | 48,30 | 48,80 | 47,60 | 48,60 | 0,83% | - |
| 21.05.2025 | 49,40 | 49,40 | 48,20 | 48,20 | -3,02% | 21,00 |
| 20.05.2025 | 50,05 | 51,00 | 49,60 | 49,70 | -1,09% | 3,00 |
| 19.05.2025 | 50,40 | 50,50 | 49,40 | 50,25 | -1,95% | - |
| 16.05.2025 | 50,40 | 51,25 | 50,05 | 51,25 | 1,99% | - |
| 15.05.2025 | 49,50 | 50,50 | 49,40 | 50,25 | 0,20% | - |
| 14.05.2025 | 51,00 | 51,00 | 49,60 | 50,15 | -1,18% | - |
| 13.05.2025 | 51,25 | 51,50 | 50,75 | 50,75 | -1,46% | - |
| 12.05.2025 | 48,40 | 52,25 | 48,40 | 51,50 | 6,40% | 1,00 |
| 09.05.2025 | 48,80 | 49,40 | 48,20 | 48,40 | -0,82% | 4,00 |
| 08.05.2025 | 46,60 | 49,00 | 46,60 | 48,80 | 3,83% | 33,00 |
| 07.05.2025 | 47,00 | 47,20 | 46,00 | 47,00 | 0,43% | 1,00 |
| 06.05.2025 | 47,40 | 47,40 | 46,40 | 46,80 | -1,27% | - |
| 05.05.2025 | 47,70 | 48,20 | 47,40 | 47,40 | -1,25% | 1,00 |
| 02.05.2025 | 47,40 | 48,40 | 46,60 | 48,00 | 0,84% | 21,00 |
| 30.04.2025 | 47,60 | 47,80 | 46,30 | 47,60 | 0,21% | - |
| 29.04.2025 | 47,40 | 47,80 | 47,20 | 47,50 | 0,00% | - |
| 28.04.2025 | 47,90 | 48,70 | 47,00 | 47,50 | -1,04% | - |
| 25.04.2025 | 48,60 | 49,20 | 47,30 | 48,00 | -0,83% | 4,00 |
| 24.04.2025 | 47,70 | 48,70 | 47,30 | 48,40 | 0,83% | - |
| 23.04.2025 | 48,80 | 49,95 | 47,70 | 48,00 | 0,00% | - |
| 22.04.2025 | 46,60 | 48,20 | 46,60 | 48,00 | 1,69% | - |
| 17.04.2025 | 46,50 | 47,60 | 46,00 | 47,20 | 2,83% | - |
| 16.04.2025 | 46,70 | 47,40 | 45,30 | 45,90 | -3,37% | - |
| 15.04.2025 | 47,40 | 47,90 | 47,20 | 47,50 | -0,21% | - |
| 14.04.2025 | 47,40 | 48,20 | 46,40 | 47,60 | 0,42% | - |
| 11.04.2025 | 46,50 | 47,40 | 44,70 | 47,40 | 2,60% | 11,00 |
| 10.04.2025 | 48,90 | 49,20 | 45,20 | 46,20 | -6,10% | - |
| 09.04.2025 | 43,10 | 49,40 | 42,60 | 49,20 | 11,56% | - |
| 08.04.2025 | 47,30 | 48,80 | 43,40 | 44,10 | -5,97% | 12,00 |
| 07.04.2025 | 46,40 | 49,30 | 45,10 | 46,90 | -2,49% | 1,00 |
| 04.04.2025 | 48,90 | 49,10 | 46,70 | 48,10 | -2,24% | 12,00 |
| 03.04.2025 | 51,75 | 52,00 | 48,30 | 49,20 | -8,47% | 310,00 |
| 02.04.2025 | 53,00 | 53,75 | 51,75 | 53,75 | 1,90% | 2,00 |
| 01.04.2025 | 51,50 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 31.03.2025 | 50,40 | 52,25 | 49,60 | 51,75 | 2,48% | 7,00 |
| 28.03.2025 | 53,25 | 53,75 | 49,60 | 50,50 | -5,16% | 70,00 |
| 27.03.2025 | 53,00 | 55,75 | 49,70 | 53,25 | -1,39% | 289,00 |
| 26.03.2025 | 49,60 | 55,00 | 49,60 | 54,00 | 8,65% | 50,00 |
| 25.03.2025 | 50,50 | 50,50 | 49,60 | 49,70 | -1,09% | - |
| 24.03.2025 | 50,00 | 50,75 | 49,50 | 50,25 | 1,31% | 2,00 |
| 21.03.2025 | 49,40 | 49,80 | 48,60 | 49,60 | 0,00% | 15,00 |
| 20.03.2025 | 49,20 | 50,15 | 48,60 | 49,60 | 0,81% | 25,00 |
| 19.03.2025 | 49,70 | 50,30 | 48,20 | 49,20 | -0,81% | - |
| 18.03.2025 | 49,30 | 50,05 | 49,10 | 49,60 | 0,40% | - |
| 17.03.2025 | 48,80 | 49,60 | 48,70 | 49,40 | 0,61% | - |
| 14.03.2025 | 48,90 | 49,30 | 48,50 | 49,10 | 0,61% | - |
| 13.03.2025 | 49,30 | 50,05 | 48,40 | 48,80 | -1,41% | 1,00 |
| 12.03.2025 | 51,25 | 51,75 | 49,30 | 49,50 | -2,46% | - |
| 11.03.2025 | 52,50 | 52,75 | 50,75 | 50,75 | -3,79% | - |
| 10.03.2025 | 52,50 | 53,75 | 52,00 | 52,75 | 0,00% | - |
| 07.03.2025 | 52,75 | 53,50 | 51,75 | 52,75 | 0,00% | 77,00 |
| 06.03.2025 | 51,75 | 53,25 | 51,00 | 52,75 | 1,93% | - |
| 05.03.2025 | 52,00 | 52,00 | 50,50 | 51,75 | 0,00% | - |
| 04.03.2025 | 53,00 | 53,00 | 51,75 | 51,75 | -2,82% | - |
| 03.03.2025 | 54,50 | 54,50 | 52,75 | 53,25 | -2,74% | - |
| 28.02.2025 | 54,25 | 54,75 | 54,00 | 54,75 | 0,92% | - |
| 27.02.2025 | 54,50 | 54,75 | 53,25 | 54,25 | 0,00% | - |
| 26.02.2025 | 55,25 | 55,50 | 54,25 | 54,25 | -1,36% | 64,00 |
| 25.02.2025 | 54,75 | 55,50 | 54,50 | 55,00 | 0,46% | - |
| 24.02.2025 | 55,00 | 55,50 | 54,75 | 54,75 | 0,00% | 33,00 |
| 21.02.2025 | 56,50 | 56,75 | 54,50 | 54,75 | -2,67% | - |
| 20.02.2025 | 56,50 | 56,75 | 56,00 | 56,25 | -0,88% | 120,00 |
| 19.02.2025 | 57,50 | 57,75 | 56,50 | 56,75 | -1,30% | - |
| 18.02.2025 | 58,50 | 58,50 | 57,25 | 57,50 | -0,86% | - |
| 17.02.2025 | 58,00 | 58,25 | 58,00 | 58,00 | 0,43% | - |
| 14.02.2025 | 58,00 | 58,50 | 57,25 | 57,75 | 0,00% | - |
| 13.02.2025 | 57,00 | 58,50 | 57,00 | 57,75 | 0,87% | - |
| 12.02.2025 | 58,50 | 58,75 | 57,00 | 57,25 | -2,14% | - |
| 11.02.2025 | 59,25 | 60,00 | 58,50 | 58,50 | -1,27% | - |
| 10.02.2025 | 58,75 | 59,75 | 58,00 | 59,25 | 1,28% | 2,00 |
| 07.02.2025 | 59,00 | 59,50 | 58,00 | 58,50 | -0,43% | 1,00 |
| 06.02.2025 | 58,50 | 59,00 | 58,50 | 58,75 | 0,00% | 65,00 |
| 05.02.2025 | 58,75 | 59,25 | 58,25 | 58,75 | -0,84% | - |
| 04.02.2025 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | - |
| 03.02.2025 | 60,75 | 61,25 | 59,75 | 59,75 | -2,45% | - |
| 31.01.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 30.01.2025 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 29.01.2025 | 60,25 | 60,75 | 60,25 | 60,75 | 0,00% | 6,00 |