49,950€
-0,60%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 49,95 | 50,65 | 49,65 | 50,05 | -0,40% | - |
| 04.12.2025 | 50,50 | 50,65 | 49,70 | 50,25 | -0,99% | - |
| 03.12.2025 | 50,40 | 51,00 | 49,95 | 50,75 | 1,20% | - |
| 02.12.2025 | 50,40 | 51,75 | 50,05 | 50,15 | -0,69% | - |
| 01.12.2025 | 50,25 | 51,00 | 49,60 | 50,50 | 0,50% | - |
| 28.11.2025 | 50,75 | 50,75 | 50,05 | 50,25 | -0,50% | - |
| 26.11.2025 | 50,50 | 50,50 | 50,40 | 50,50 | 1,41% | - |
| 25.11.2025 | 49,20 | 50,15 | 49,00 | 49,80 | 1,22% | - |
| 24.11.2025 | 49,85 | 50,25 | 48,70 | 49,20 | -1,01% | - |
| 21.11.2025 | 48,00 | 50,50 | 48,00 | 49,70 | 2,05% | - |
| 20.11.2025 | 48,40 | 48,80 | 48,00 | 48,70 | 1,04% | - |
| 19.11.2025 | 48,40 | 48,70 | 47,70 | 48,20 | -0,41% | - |
| 18.11.2025 | 48,60 | 48,60 | 48,30 | 48,40 | -2,02% | - |
| 17.11.2025 | 49,30 | 49,75 | 49,30 | 49,40 | -0,40% | - |
| 14.11.2025 | 50,30 | 50,40 | 48,90 | 49,60 | -1,59% | - |
| 13.11.2025 | 49,95 | 50,40 | 49,50 | 50,40 | 0,30% | - |
| 12.11.2025 | 49,85 | 51,00 | 49,85 | 50,25 | 0,90% | - |
| 11.11.2025 | 50,05 | 50,15 | 49,35 | 49,80 | -0,90% | - |
| 10.11.2025 | 49,95 | 51,00 | 49,70 | 50,25 | 1,93% | - |
| 07.11.2025 | 49,50 | 49,50 | 49,20 | 49,30 | -1,30% | - |
| 06.11.2025 | 50,30 | 50,30 | 49,95 | 49,95 | -0,20% | - |
| 05.11.2025 | 49,70 | 50,30 | 49,60 | 50,05 | 0,70% | - |
| 04.11.2025 | 49,85 | 50,05 | 49,10 | 49,70 | 0,40% | - |
| 03.11.2025 | 49,85 | 49,85 | 49,50 | 49,50 | -0,40% | - |
| 31.10.2025 | 49,40 | 50,05 | 49,10 | 49,70 | 0,61% | - |
| 30.10.2025 | 50,05 | 50,75 | 49,20 | 49,40 | -2,18% | - |
| 29.10.2025 | 51,25 | 51,75 | 50,15 | 50,50 | -1,46% | - |
| 28.10.2025 | 51,50 | 51,50 | 51,25 | 51,25 | 0,49% | - |
| 27.10.2025 | 52,50 | 53,50 | 50,75 | 51,00 | -2,39% | - |
| 24.10.2025 | 52,00 | 52,25 | 52,00 | 52,25 | 1,46% | - |
| 23.10.2025 | 51,50 | 52,50 | 51,50 | 51,50 | -1,90% | - |
| 22.10.2025 | 52,00 | 53,50 | 51,50 | 52,50 | 3,45% | - |
| 20.10.2025 | 50,50 | 51,00 | 50,40 | 50,75 | 1,20% | - |
| 16.10.2025 | 50,50 | 51,00 | 50,05 | 50,15 | -2,15% | - |
| 15.10.2025 | 51,00 | 51,75 | 50,50 | 51,25 | 3,33% | - |
| 14.10.2025 | 50,05 | 50,05 | 49,40 | 49,60 | -0,20% | - |
| 13.10.2025 | 49,10 | 50,05 | 49,10 | 49,70 | -1,39% | - |
| 10.10.2025 | 50,40 | 50,40 | 50,30 | 50,40 | -3,08% | - |
| 09.10.2025 | 52,00 | 52,25 | 51,25 | 52,00 | 0,48% | - |
| 08.10.2025 | 50,15 | 52,25 | 50,15 | 51,75 | 4,12% | - |
| 07.10.2025 | 50,40 | 50,75 | 49,60 | 49,70 | -1,58% | - |
| 06.10.2025 | 50,40 | 50,50 | 50,40 | 50,50 | 0,00% | - |
| 03.10.2025 | 50,40 | 50,50 | 50,40 | 50,50 | 0,90% | - |
| 02.10.2025 | 49,95 | 50,05 | 49,95 | 50,05 | 0,00% | - |
| 01.10.2025 | 50,50 | 50,50 | 50,05 | 50,05 | 0,91% | - |
| 30.09.2025 | 49,95 | 49,95 | 49,40 | 49,60 | -0,40% | - |
| 29.09.2025 | 49,50 | 50,05 | 48,30 | 49,80 | 0,81% | 1,00 |
| 26.09.2025 | 48,80 | 50,40 | 48,80 | 49,40 | 0,41% | - |
| 25.09.2025 | 49,95 | 51,00 | 47,30 | 49,20 | -5,38% | 1,00 |
| 24.09.2025 | 50,50 | 52,00 | 50,50 | 52,00 | 2,46% | - |
| 23.09.2025 | 51,50 | 52,00 | 50,75 | 50,75 | -2,40% | - |
| 22.09.2025 | 51,75 | 52,00 | 51,75 | 52,00 | 0,48% | - |
| 19.09.2025 | 52,50 | 52,50 | 51,75 | 51,75 | 0,49% | - |
| 18.09.2025 | 52,50 | 52,50 | 51,50 | 51,50 | -2,37% | - |
| 17.09.2025 | 52,50 | 53,25 | 52,25 | 52,75 | -1,86% | - |
| 12.09.2025 | 54,50 | 54,50 | 53,25 | 53,75 | 1,42% | - |
| 11.09.2025 | 52,75 | 53,00 | 52,75 | 53,00 | 1,92% | - |
| 10.09.2025 | 52,25 | 52,25 | 52,00 | 52,00 | 0,00% | - |
| 09.09.2025 | 53,50 | 53,50 | 52,00 | 52,00 | -1,89% | - |
| 05.09.2025 | 52,50 | 53,50 | 52,00 | 53,00 | 0,95% | 20,00 |
| 04.09.2025 | 50,50 | 52,75 | 50,40 | 52,50 | 3,45% | - |
| 03.09.2025 | 51,75 | 51,75 | 50,15 | 50,75 | -1,93% | - |
| 02.09.2025 | 52,00 | 52,25 | 51,25 | 51,75 | -0,96% | - |
| 01.09.2025 | 51,50 | 52,25 | 51,50 | 52,25 | 0,48% | - |
| 29.08.2025 | 52,00 | 52,50 | 51,75 | 52,00 | 0,00% | - |
| 28.08.2025 | 53,00 | 53,50 | 51,75 | 52,00 | -1,89% | - |
| 27.08.2025 | 53,00 | 54,25 | 52,50 | 53,00 | 0,00% | - |
| 26.08.2025 | 52,50 | 53,50 | 52,50 | 53,00 | 0,95% | - |
| 25.08.2025 | 53,00 | 53,50 | 52,25 | 52,50 | -1,41% | - |
| 22.08.2025 | 51,00 | 53,50 | 51,00 | 53,25 | 4,93% | - |
| 21.08.2025 | 51,00 | 51,25 | 50,30 | 50,75 | -0,49% | - |
| 20.08.2025 | 51,50 | 51,50 | 50,75 | 51,00 | -0,97% | - |
| 19.08.2025 | 50,50 | 51,75 | 50,40 | 51,50 | 1,48% | - |
| 18.08.2025 | 50,50 | 51,00 | 50,05 | 50,75 | 1,00% | - |
| 15.08.2025 | 51,00 | 51,50 | 49,70 | 50,25 | -1,95% | - |
| 14.08.2025 | 51,50 | 52,25 | 50,75 | 51,25 | -0,49% | - |
| 13.08.2025 | 49,85 | 51,50 | 49,50 | 51,50 | 3,83% | - |
| 12.08.2025 | 48,50 | 49,70 | 48,30 | 49,60 | 2,27% | - |
| 11.08.2025 | 48,20 | 48,80 | 48,20 | 48,50 | 0,62% | - |
| 08.08.2025 | 48,40 | 48,90 | 48,00 | 48,20 | 0,00% | - |
| 07.08.2025 | 48,00 | 48,80 | 47,80 | 48,20 | 0,42% | - |
| 06.08.2025 | 49,10 | 49,40 | 47,80 | 48,00 | -2,24% | - |
| 05.08.2025 | 48,70 | 49,40 | 48,70 | 49,10 | 0,61% | - |
| 04.08.2025 | 48,00 | 48,90 | 48,00 | 48,80 | 1,67% | - |
| 01.08.2025 | 49,10 | 49,10 | 47,40 | 48,00 | -2,24% | - |
| 31.07.2025 | 49,85 | 49,85 | 48,80 | 49,10 | -1,70% | 2,00 |
| 30.07.2025 | 50,75 | 51,50 | 49,80 | 49,95 | -1,58% | - |
| 29.07.2025 | 50,50 | 51,25 | 50,15 | 50,75 | 0,50% | - |
| 28.07.2025 | 50,75 | 51,50 | 50,15 | 50,50 | -0,49% | 20,00 |
| 25.07.2025 | 50,50 | 51,25 | 50,05 | 50,75 | 1,00% | - |
| 24.07.2025 | 51,50 | 51,50 | 50,15 | 50,25 | -2,43% | - |
| 23.07.2025 | 51,50 | 53,00 | 51,25 | 51,50 | 0,00% | - |
| 22.07.2025 | 51,00 | 52,25 | 50,75 | 51,50 | 0,98% | - |
| 21.07.2025 | 51,75 | 52,25 | 51,00 | 51,00 | -0,49% | - |
| 18.07.2025 | 53,00 | 53,00 | 51,25 | 51,25 | -3,30% | - |
| 17.07.2025 | 52,00 | 53,25 | 52,00 | 53,00 | 1,92% | - |
| 16.07.2025 | 52,50 | 53,00 | 51,25 | 52,00 | -0,48% | - |
| 15.07.2025 | 53,50 | 53,75 | 52,25 | 52,25 | -2,34% | - |
| 14.07.2025 | 54,00 | 54,50 | 53,00 | 53,50 | -1,38% | - |
| 11.07.2025 | 55,00 | 55,00 | 53,25 | 54,25 | -1,36% | - |