53,000€
1,44%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 52,50 | 52,75 | 52,00 | 52,75 | 0,96% | 10,00 |
| 23.10.2025 | 51,25 | 53,00 | 51,25 | 52,25 | 1,95% | - |
| 22.10.2025 | 52,00 | 53,50 | 51,25 | 51,25 | -1,44% | - |
| 21.10.2025 | 50,75 | 52,25 | 50,50 | 52,00 | 2,46% | - |
| 20.10.2025 | 50,40 | 51,00 | 50,30 | 50,75 | 1,91% | 18,00 |
| 17.10.2025 | 49,50 | 50,40 | 49,50 | 49,80 | -1,87% | - |
| 16.10.2025 | 50,75 | 50,75 | 50,50 | 50,75 | -0,98% | - |
| 15.10.2025 | 51,00 | 51,75 | 50,75 | 51,25 | 0,49% | - |
| 14.10.2025 | 49,85 | 51,00 | 49,40 | 51,00 | 1,90% | - |
| 13.10.2025 | 49,40 | 50,30 | 49,40 | 50,05 | 1,73% | - |
| 10.10.2025 | 50,30 | 51,00 | 49,20 | 49,20 | -3,05% | - |
| 09.10.2025 | 52,00 | 52,25 | 50,15 | 50,75 | -1,93% | 1,00 |
| 08.10.2025 | 51,00 | 52,25 | 50,20 | 51,75 | 3,19% | 1,00 |
| 07.10.2025 | 50,30 | 51,00 | 49,60 | 50,15 | 0,00% | 45,00 |
| 06.10.2025 | 51,00 | 51,00 | 50,15 | 50,15 | -1,67% | 207,00 |
| 03.10.2025 | 50,40 | 51,00 | 50,25 | 51,00 | 1,49% | - |
| 02.10.2025 | 49,85 | 50,40 | 49,70 | 50,25 | 0,40% | - |
| 01.10.2025 | 49,95 | 50,40 | 49,50 | 50,05 | -0,89% | - |
| 30.09.2025 | 49,50 | 50,75 | 49,50 | 50,50 | 1,61% | 12,00 |
| 29.09.2025 | 49,60 | 50,05 | 48,40 | 49,70 | 1,02% | - |
| 26.09.2025 | 48,80 | 50,30 | 48,80 | 49,20 | 0,41% | - |
| 25.09.2025 | 49,95 | 50,75 | 48,10 | 49,00 | -2,97% | - |
| 24.09.2025 | 50,50 | 51,50 | 50,15 | 50,50 | 0,00% | - |
| 23.09.2025 | 52,00 | 52,00 | 50,25 | 50,50 | -1,46% | 40,00 |
| 22.09.2025 | 51,75 | 52,00 | 51,00 | 51,25 | -0,97% | - |
| 19.09.2025 | 52,50 | 52,50 | 51,50 | 51,75 | -0,96% | - |
| 18.09.2025 | 51,50 | 52,50 | 51,50 | 52,25 | 1,46% | - |
| 17.09.2025 | 52,50 | 53,25 | 51,25 | 51,50 | -1,44% | 80,00 |
| 16.09.2025 | 52,50 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 15.09.2025 | 52,50 | 52,75 | 52,00 | 52,50 | -0,47% | 32,00 |
| 12.09.2025 | 54,25 | 54,50 | 52,75 | 52,75 | -2,31% | - |
| 11.09.2025 | 53,00 | 54,25 | 52,50 | 54,00 | 3,35% | 80,00 |
| 10.09.2025 | 52,00 | 52,50 | 51,75 | 52,25 | 0,00% | - |
| 09.09.2025 | 53,50 | 53,50 | 51,75 | 52,25 | -1,42% | - |
| 08.09.2025 | 53,00 | 53,25 | 52,00 | 53,00 | -0,47% | - |
| 05.09.2025 | 52,50 | 53,50 | 52,25 | 53,25 | 0,95% | - |
| 04.09.2025 | 50,50 | 52,75 | 50,40 | 52,75 | 3,94% | - |
| 03.09.2025 | 51,50 | 51,50 | 50,15 | 50,75 | -1,93% | - |
| 02.09.2025 | 51,75 | 52,25 | 51,25 | 51,75 | -0,48% | - |
| 01.09.2025 | 52,00 | 52,25 | 52,00 | 52,00 | -0,48% | - |
| 29.08.2025 | 52,00 | 52,50 | 51,75 | 52,25 | 0,00% | - |
| 28.08.2025 | 53,00 | 53,00 | 51,75 | 52,25 | -1,42% | - |
| 27.08.2025 | 53,00 | 53,75 | 52,50 | 53,00 | 0,00% | - |
| 26.08.2025 | 52,50 | 53,50 | 52,50 | 53,00 | 0,47% | - |
| 25.08.2025 | 53,00 | 53,50 | 52,25 | 52,75 | -0,94% | 94,00 |
| 22.08.2025 | 51,00 | 53,50 | 51,00 | 53,25 | 4,93% | - |
| 21.08.2025 | 51,00 | 51,25 | 50,30 | 50,75 | 0,00% | - |
| 20.08.2025 | 51,50 | 51,50 | 50,75 | 50,75 | -1,46% | - |
| 19.08.2025 | 50,40 | 51,75 | 50,30 | 51,50 | 1,48% | - |
| 18.08.2025 | 50,30 | 51,00 | 50,05 | 50,75 | 1,00% | - |
| 15.08.2025 | 51,25 | 51,25 | 49,80 | 50,25 | -1,47% | - |
| 14.08.2025 | 51,50 | 52,00 | 50,75 | 51,00 | -1,45% | - |
| 13.08.2025 | 49,50 | 51,75 | 49,50 | 51,75 | 4,12% | 1,00 |
| 12.08.2025 | 48,50 | 49,70 | 48,40 | 49,70 | 2,47% | - |
| 11.08.2025 | 48,30 | 48,80 | 48,30 | 48,50 | 0,62% | - |
| 08.08.2025 | 48,50 | 48,70 | 48,00 | 48,20 | -0,41% | - |
| 07.08.2025 | 48,00 | 48,70 | 47,80 | 48,40 | 0,83% | - |
| 06.08.2025 | 49,20 | 49,30 | 47,80 | 48,00 | -2,04% | - |
| 05.08.2025 | 48,90 | 49,60 | 48,80 | 49,00 | 0,82% | 11,00 |
| 04.08.2025 | 48,20 | 48,90 | 48,10 | 48,60 | 1,25% | - |
| 01.08.2025 | 48,90 | 48,90 | 47,30 | 48,00 | -2,04% | - |
| 31.07.2025 | 49,60 | 49,85 | 48,80 | 49,00 | -1,61% | - |
| 30.07.2025 | 51,00 | 51,50 | 49,80 | 49,80 | -1,87% | 100,00 |
| 29.07.2025 | 50,75 | 51,25 | 50,15 | 50,75 | 1,00% | - |
| 28.07.2025 | 51,00 | 51,25 | 50,00 | 50,25 | -0,99% | 40,00 |
| 25.07.2025 | 50,40 | 51,00 | 50,05 | 50,75 | 1,00% | - |
| 24.07.2025 | 51,00 | 51,50 | 50,15 | 50,25 | -1,95% | - |
| 23.07.2025 | 52,00 | 52,50 | 51,25 | 51,25 | -0,97% | - |
| 22.07.2025 | 50,50 | 52,00 | 50,50 | 51,75 | 0,98% | 166,00 |
| 21.07.2025 | 52,00 | 52,00 | 51,00 | 51,25 | -0,97% | - |
| 18.07.2025 | 52,75 | 53,00 | 51,25 | 51,75 | -1,90% | 23,00 |
| 17.07.2025 | 52,00 | 53,25 | 52,00 | 52,75 | 1,93% | - |
| 16.07.2025 | 52,25 | 53,00 | 51,25 | 51,75 | -0,96% | - |
| 15.07.2025 | 53,50 | 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 | -0,91% | - |
| 10.07.2025 | 53,75 | 55,50 | 53,75 | 54,75 | 1,39% | - |
| 09.07.2025 | 53,75 | 54,25 | 53,25 | 54,00 | 0,47% | - |
| 08.07.2025 | 51,50 | 54,25 | 51,50 | 53,75 | 3,86% | - |
| 07.07.2025 | 52,75 | 53,25 | 51,75 | 51,75 | -1,90% | - |
| 04.07.2025 | 53,00 | 53,00 | 52,25 | 52,75 | -0,47% | 3,00 |
| 03.07.2025 | 53,50 | 54,00 | 52,75 | 53,00 | -0,47% | - |
| 02.07.2025 | 52,50 | 53,75 | 52,50 | 53,25 | 1,43% | 7,00 |
| 01.07.2025 | 51,00 | 53,25 | 50,75 | 52,50 | 2,44% | - |
| 30.06.2025 | 53,00 | 53,50 | 51,25 | 51,25 | -2,84% | 592,00 |
| 27.06.2025 | 53,00 | 53,50 | 52,00 | 52,75 | 0,00% | - |
| 26.06.2025 | 52,75 | 53,75 | 51,25 | 52,75 | 9,44% | 152,00 |
| 25.06.2025 | 49,10 | 49,40 | 48,00 | 48,20 | -1,63% | - |
| 24.06.2025 | 48,80 | 49,60 | 48,60 | 49,00 | 1,03% | - |
| 23.06.2025 | 47,20 | 48,60 | 47,20 | 48,50 | 2,32% | - |
| 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% | - |