52,390$
0,69%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 51,33 | 53,56 | 51,06 | 53,23 | 2,31% | 636.174,00 |
| 23.03.2026 | 50,89 | 53,17 | 50,89 | 52,03 | 5,56% | 728.418,00 |
| 20.03.2026 | 50,47 | 51,06 | 48,71 | 49,29 | -2,03% | 1.295.763,00 |
| 19.03.2026 | 50,83 | 51,24 | 49,15 | 50,31 | -3,34% | 825.058,00 |
| 18.03.2026 | 54,20 | 54,75 | 51,94 | 52,05 | -5,02% | 617.324,00 |
| 17.03.2026 | 55,02 | 55,82 | 54,55 | 54,80 | 0,13% | 441.713,00 |
| 16.03.2026 | 54,98 | 55,47 | 54,15 | 54,73 | 0,87% | 599.151,00 |
| 13.03.2026 | 56,04 | 56,61 | 53,96 | 54,26 | -1,88% | 509.116,00 |
| 12.03.2026 | 56,47 | 57,56 | 55,03 | 55,30 | -3,56% | 764.513,00 |
| 11.03.2026 | 58,27 | 58,49 | 56,94 | 57,34 | -1,92% | 497.271,00 |
| 10.03.2026 | 58,39 | 59,54 | 57,97 | 58,46 | -0,17% | 505.664,00 |
| 09.03.2026 | 57,62 | 58,88 | 56,28 | 58,56 | -0,32% | 661.838,00 |
| 06.03.2026 | 60,30 | 60,75 | 58,58 | 58,75 | -4,69% | 499.368,00 |
| 05.03.2026 | 63,49 | 64,06 | 61,56 | 61,64 | -4,24% | 453.846,00 |
| 04.03.2026 | 65,38 | 65,38 | 63,22 | 64,37 | -0,29% | 527.445,00 |
| 03.03.2026 | 62,85 | 64,84 | 62,22 | 64,56 | -0,57% | 568.989,00 |
| 02.03.2026 | 64,55 | 65,39 | 62,75 | 64,93 | -1,20% | 465.529,00 |
| 27.02.2026 | 65,27 | 66,36 | 64,22 | 65,72 | -0,23% | 394.352,00 |
| 26.02.2026 | 64,66 | 66,00 | 64,35 | 65,87 | 1,28% | 407.961,00 |
| 25.02.2026 | 66,18 | 66,18 | 63,88 | 65,04 | -1,00% | 443.279,00 |
| 24.02.2026 | 66,35 | 67,43 | 65,38 | 65,70 | 0,05% | 289.557,00 |
| 23.02.2026 | 65,52 | 66,10 | 64,15 | 65,67 | -0,41% | 272.690,00 |
| 20.02.2026 | 65,18 | 66,30 | 64,94 | 65,94 | 1,06% | 347.403,00 |
| 19.02.2026 | 65,79 | 66,90 | 64,40 | 65,25 | -2,47% | 430.151,00 |
| 18.02.2026 | 66,88 | 67,90 | 66,59 | 66,90 | -0,03% | 293.465,00 |
| 17.02.2026 | 67,55 | 67,66 | 66,66 | 66,92 | -0,84% | 356.998,00 |
| 13.02.2026 | 66,43 | 67,78 | 66,30 | 67,49 | 1,23% | 321.713,00 |
| 12.02.2026 | 67,49 | 68,63 | 66,40 | 66,67 | -0,36% | 429.874,00 |
| 11.02.2026 | 66,44 | 67,70 | 66,21 | 66,91 | 0,81% | 358.228,00 |
| 10.02.2026 | 65,93 | 66,94 | 65,58 | 66,37 | 1,24% | 251.131,00 |
| 09.02.2026 | 66,00 | 66,13 | 64,94 | 65,56 | -0,76% | 284.720,00 |
| 06.02.2026 | 65,79 | 66,79 | 65,32 | 66,06 | 1,02% | 432.433,00 |
| 05.02.2026 | 65,77 | 66,53 | 64,66 | 65,39 | -1,91% | 505.465,00 |
| 04.02.2026 | 64,01 | 67,29 | 63,98 | 66,66 | 5,71% | 627.265,00 |
| 03.02.2026 | 60,61 | 63,15 | 60,61 | 63,06 | 3,41% | 392.586,00 |
| 02.02.2026 | 60,00 | 61,57 | 59,80 | 60,98 | 1,46% | 340.832,00 |
| 30.01.2026 | 60,00 | 60,69 | 59,59 | 60,10 | -0,46% | 499.346,00 |
| 29.01.2026 | 59,89 | 60,41 | 58,78 | 60,38 | 1,26% | 370.378,00 |
| 28.01.2026 | 59,79 | 61,00 | 59,16 | 59,63 | 0,42% | 367.995,00 |
| 27.01.2026 | 59,80 | 60,35 | 58,66 | 59,38 | -0,72% | 287.838,00 |
| 26.01.2026 | 60,39 | 60,44 | 59,48 | 59,81 | -0,43% | 285.839,00 |
| 23.01.2026 | 60,13 | 60,50 | 59,58 | 60,07 | -0,99% | 381.861,00 |
| 22.01.2026 | 59,71 | 60,94 | 59,71 | 60,67 | 1,98% | 400.001,00 |
| 21.01.2026 | 58,68 | 59,82 | 58,29 | 59,49 | 2,73% | 552.663,00 |
| 20.01.2026 | 59,85 | 60,46 | 57,83 | 57,91 | -4,34% | 636.358,00 |
| 16.01.2026 | 64,27 | 64,27 | 60,21 | 60,54 | -4,65% | 883.112,00 |
| 15.01.2026 | 63,80 | 66,37 | 63,08 | 63,49 | -1,90% | 1.539.310,00 |
| 14.01.2026 | 66,52 | 67,05 | 64,21 | 64,72 | -2,38% | 1.090.669,00 |
| 13.01.2026 | 66,07 | 66,69 | 65,45 | 66,30 | 0,29% | 465.663,00 |
| 12.01.2026 | 65,31 | 66,69 | 65,00 | 66,11 | 0,96% | 592.702,00 |
| 09.01.2026 | 63,42 | 65,53 | 63,06 | 65,48 | 3,51% | 435.832,00 |
| 08.01.2026 | 60,32 | 63,57 | 60,32 | 63,26 | 3,57% | 373.753,00 |
| 07.01.2026 | 61,72 | 62,01 | 60,84 | 61,08 | -0,94% | 235.395,00 |
| 06.01.2026 | 59,38 | 61,91 | 59,36 | 61,66 | 3,27% | 410.882,00 |
| 05.01.2026 | 60,04 | 62,00 | 59,70 | 59,71 | -1,04% | 789.799,00 |
| 02.01.2026 | 59,85 | 60,46 | 59,23 | 60,34 | 1,48% | 273.518,00 |
| 31.12.2025 | 60,24 | 60,24 | 59,43 | 59,46 | -1,46% | 219.768,00 |
| 30.12.2025 | 60,57 | 61,14 | 60,22 | 60,34 | -0,81% | 191.831,00 |
| 29.12.2025 | 60,74 | 61,12 | 60,46 | 60,83 | 0,03% | 229.159,00 |
| 26.12.2025 | 60,96 | 60,96 | 59,47 | 60,81 | 0,55% | 178.514,00 |
| 24.12.2025 | 59,87 | 60,63 | 59,87 | 60,48 | 0,48% | 118.414,00 |
| 23.12.2025 | 60,53 | 60,55 | 59,79 | 60,19 | -0,31% | 279.279,00 |
| 22.12.2025 | 60,07 | 60,84 | 59,90 | 60,38 | 0,82% | 302.875,00 |
| 19.12.2025 | 60,29 | 60,71 | 59,47 | 59,89 | -1,46% | 707.570,00 |
| 18.12.2025 | 61,20 | 61,67 | 60,77 | 60,78 | -0,23% | 334.712,00 |
| 17.12.2025 | 59,82 | 61,21 | 59,62 | 60,92 | 1,28% | 331.374,00 |
| 16.12.2025 | 60,68 | 60,69 | 59,71 | 60,15 | -0,61% | 353.292,00 |
| 15.12.2025 | 60,80 | 61,13 | 60,10 | 60,52 | 0,22% | 420.823,00 |
| 12.12.2025 | 61,47 | 61,47 | 59,99 | 60,39 | -0,92% | 403.908,00 |
| 11.12.2025 | 59,85 | 61,34 | 59,76 | 60,95 | 2,25% | 507.220,00 |
| 10.12.2025 | 57,71 | 59,78 | 57,55 | 59,61 | 3,58% | 386.951,00 |
| 09.12.2025 | 57,66 | 58,43 | 57,48 | 57,55 | -0,26% | 285.353,00 |
| 08.12.2025 | 58,20 | 58,39 | 57,69 | 57,70 | -0,77% | 291.155,00 |
| 05.12.2025 | 58,73 | 59,14 | 57,95 | 58,15 | 0,00% | 292.630,00 |
| 04.12.2025 | 58,88 | 58,99 | 58,07 | 58,15 | -1,31% | 332.660,00 |
| 03.12.2025 | 58,69 | 59,39 | 58,46 | 58,92 | 0,86% | 351.665,00 |
| 02.12.2025 | 58,67 | 59,26 | 58,01 | 58,42 | -0,07% | 330.282,00 |
| 01.12.2025 | 58,03 | 59,18 | 57,92 | 58,46 | 0,31% | 356.896,00 |
| 28.11.2025 | 58,31 | 58,73 | 58,01 | 58,28 | -0,66% | 237.062,00 |
| 26.11.2025 | 58,16 | 59,43 | 58,11 | 58,67 | 0,39% | 571.017,00 |
| 25.11.2025 | 57,24 | 58,71 | 56,97 | 58,44 | 3,01% | 375.641,00 |
| 24.11.2025 | 57,10 | 57,10 | 55,90 | 56,73 | -1,06% | 480.650,00 |
| 21.11.2025 | 55,51 | 58,23 | 55,08 | 57,34 | 3,48% | 424.267,00 |
| 20.11.2025 | 56,00 | 56,61 | 55,28 | 55,41 | -0,68% | 427.103,00 |
| 19.11.2025 | 56,14 | 56,20 | 55,08 | 55,79 | -0,43% | 334.052,00 |
| 18.11.2025 | 56,37 | 56,92 | 55,64 | 56,03 | -0,43% | 413.808,00 |
| 17.11.2025 | 57,34 | 57,68 | 55,95 | 56,27 | -1,90% | 408.372,00 |
| 14.11.2025 | 55,76 | 58,19 | 55,76 | 57,36 | -2,12% | 432.671,00 |
| 13.11.2025 | 57,89 | 58,90 | 57,89 | 58,60 | 1,24% | 337.523,00 |
| 12.11.2025 | 57,78 | 58,91 | 57,78 | 57,88 | 0,29% | 340.264,00 |
| 11.11.2025 | 57,95 | 58,36 | 57,61 | 57,71 | -0,07% | 323.634,00 |
| 10.11.2025 | 58,43 | 58,66 | 57,37 | 57,75 | -0,21% | 393.536,00 |
| 07.11.2025 | 57,29 | 58,20 | 57,29 | 57,87 | 1,17% | 251.152,00 |
| 06.11.2025 | 57,64 | 58,09 | 56,96 | 57,20 | -0,95% | 426.677,00 |
| 05.11.2025 | 57,27 | 57,99 | 57,00 | 57,75 | 0,94% | 410.401,00 |
| 04.11.2025 | 56,89 | 57,48 | 56,25 | 57,21 | -0,30% | 353.831,00 |
| 03.11.2025 | 57,37 | 57,60 | 56,19 | 57,38 | 0,02% | 705.586,00 |
| 31.10.2025 | 57,04 | 57,62 | 56,68 | 57,37 | -0,14% | 510.736,00 |
| 30.10.2025 | 57,68 | 58,60 | 57,10 | 57,45 | -1,03% | 703.012,00 |
| 29.10.2025 | 59,20 | 59,96 | 57,59 | 58,05 | -3,14% | 489.097,00 |