59,110$
-0,76%
Echtzeit-Aktienkurs H.B. Fuller Co.
Bid:
Ask:
Aktienkurse zur H.B. Fuller Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 59,67 | 60,43 | 58,90 | 59,17 | -0,65% | 1.015.673,00 |
| 05.08.2026 | 58,32 | 59,65 | 58,32 | 59,56 | 1,12% | 464.071,00 |
| 04.08.2026 | 57,41 | 58,99 | 56,92 | 58,90 | 3,32% | 685.679,00 |
| 03.08.2026 | 56,14 | 57,31 | 56,08 | 57,01 | 3,09% | 566.191,00 |
| 31.07.2026 | 54,85 | 55,42 | 53,86 | 55,30 | -0,14% | 760.588,00 |
| 30.07.2026 | 56,20 | 56,21 | 54,56 | 55,38 | -0,68% | 570.335,00 |
| 29.07.2026 | 55,87 | 56,94 | 55,06 | 55,76 | -2,36% | 637.958,00 |
| 28.07.2026 | 57,15 | 58,26 | 57,00 | 57,11 | 1,03% | 658.299,00 |
| 27.07.2026 | 56,16 | 56,68 | 55,71 | 56,53 | 1,49% | 838.244,00 |
| 24.07.2026 | 55,65 | 56,26 | 55,10 | 55,70 | 1,05% | 356.729,00 |
| 23.07.2026 | 56,71 | 56,71 | 54,66 | 55,12 | -2,01% | 490.907,00 |
| 22.07.2026 | 56,59 | 57,10 | 56,04 | 56,25 | 0,45% | 447.387,00 |
| 21.07.2026 | 55,54 | 56,53 | 55,11 | 56,00 | 1,03% | 410.701,00 |
| 20.07.2026 | 56,57 | 56,57 | 55,31 | 55,43 | -2,69% | 686.289,00 |
| 17.07.2026 | 58,23 | 58,56 | 56,68 | 56,96 | -2,47% | 461.472,00 |
| 16.07.2026 | 56,64 | 58,40 | 56,64 | 58,40 | 2,46% | 809.191,00 |
| 15.07.2026 | 56,53 | 57,63 | 56,29 | 57,00 | 1,75% | 775.329,00 |
| 14.07.2026 | 56,68 | 56,83 | 55,78 | 56,02 | -0,07% | 577.410,00 |
| 13.07.2026 | 56,01 | 56,70 | 55,48 | 56,06 | 0,27% | 668.839,00 |
| 10.07.2026 | 55,59 | 56,55 | 55,52 | 55,91 | 1,47% | 519.036,00 |
| 09.07.2026 | 56,61 | 56,61 | 54,85 | 55,10 | -0,16% | 636.759,00 |
| 08.07.2026 | 56,85 | 56,85 | 54,76 | 55,19 | -4,13% | 1.274.714,00 |
| 07.07.2026 | 58,41 | 58,99 | 57,31 | 57,57 | -1,40% | 1.355.789,00 |
| 06.07.2026 | 57,70 | 58,83 | 56,60 | 58,39 | 0,57% | 971.554,00 |
| 02.07.2026 | 57,57 | 58,46 | 56,85 | 58,06 | 1,36% | 984.914,00 |
| 01.07.2026 | 58,10 | 58,79 | 57,23 | 57,28 | -1,73% | 948.777,00 |
| 30.06.2026 | 59,67 | 59,87 | 58,27 | 58,29 | -1,44% | 937.399,00 |
| 29.06.2026 | 63,00 | 63,00 | 58,75 | 59,14 | -6,50% | 1.345.205,00 |
| 26.06.2026 | 63,29 | 64,52 | 60,87 | 63,25 | 2,10% | 2.199.929,00 |
| 25.06.2026 | 61,42 | 62,01 | 58,27 | 61,95 | -4,10% | 1.502.686,00 |
| 24.06.2026 | 63,06 | 64,96 | 63,00 | 64,60 | 2,34% | 1.121.131,00 |
| 23.06.2026 | 63,96 | 64,61 | 63,07 | 63,12 | -1,85% | 668.157,00 |
| 22.06.2026 | 65,44 | 65,44 | 63,86 | 64,31 | -0,85% | 782.905,00 |
| 18.06.2026 | 64,58 | 65,51 | 64,09 | 64,86 | 0,14% | 973.437,00 |
| 17.06.2026 | 65,13 | 66,45 | 64,34 | 64,77 | 1,65% | 995.390,00 |
| 16.06.2026 | 64,43 | 65,63 | 63,59 | 63,72 | -1,09% | 726.076,00 |
| 15.06.2026 | 65,00 | 65,74 | 62,40 | 64,42 | 1,24% | 596.604,00 |
| 12.06.2026 | 64,27 | 64,62 | 63,52 | 63,63 | 0,05% | 360.089,00 |
| 11.06.2026 | 61,90 | 63,80 | 61,10 | 63,60 | 3,94% | 551.846,00 |
| 10.06.2026 | 61,72 | 62,78 | 61,19 | 61,19 | -1,35% | 671.933,00 |
| 09.06.2026 | 60,89 | 62,93 | 60,77 | 62,03 | 3,33% | 738.462,00 |
| 08.06.2026 | 59,88 | 60,35 | 59,66 | 60,03 | 0,25% | 493.271,00 |
| 05.06.2026 | 60,31 | 60,72 | 58,84 | 59,88 | -0,80% | 801.805,00 |
| 04.06.2026 | 61,40 | 63,24 | 60,23 | 60,36 | -1,89% | 586.756,00 |
| 03.06.2026 | 61,92 | 63,48 | 61,48 | 61,52 | -1,74% | 614.034,00 |
| 02.06.2026 | 62,03 | 62,70 | 61,55 | 62,61 | 1,26% | 492.663,00 |
| 01.06.2026 | 64,93 | 64,93 | 61,02 | 61,83 | -3,51% | 705.042,00 |
| 29.05.2026 | 63,77 | 65,02 | 63,21 | 64,08 | 0,77% | 1.473.172,00 |
| 28.05.2026 | 61,18 | 64,96 | 60,85 | 63,59 | 2,66% | 863.823,00 |
| 27.05.2026 | 61,34 | 63,45 | 61,34 | 61,94 | 2,28% | 654.271,00 |
| 26.05.2026 | 59,23 | 60,93 | 58,46 | 60,56 | 4,81% | 809.244,00 |
| 22.05.2026 | 56,56 | 57,82 | 55,98 | 57,78 | 2,50% | 1.676.903,00 |
| 21.05.2026 | 58,40 | 59,84 | 55,60 | 56,37 | -4,57% | 1.129.013,00 |
| 20.05.2026 | 57,04 | 59,15 | 56,57 | 59,07 | 3,80% | 359.194,00 |
| 19.05.2026 | 57,56 | 57,56 | 56,09 | 56,91 | -2,23% | 485.896,00 |
| 18.05.2026 | 58,39 | 59,21 | 57,81 | 58,21 | 0,26% | 361.828,00 |
| 15.05.2026 | 58,66 | 58,73 | 57,82 | 58,06 | -2,44% | 477.997,00 |
| 14.05.2026 | 60,06 | 60,11 | 59,25 | 59,51 | 0,27% | 293.261,00 |
| 13.05.2026 | 60,31 | 61,00 | 59,18 | 59,35 | -1,77% | 473.474,00 |
| 12.05.2026 | 60,57 | 61,11 | 59,56 | 60,42 | 0,12% | 373.916,00 |
| 11.05.2026 | 61,56 | 61,56 | 60,22 | 60,35 | -1,47% | 380.576,00 |
| 08.05.2026 | 61,28 | 61,42 | 60,47 | 61,25 | 0,96% | 473.236,00 |
| 07.05.2026 | 60,70 | 62,40 | 60,30 | 60,67 | -0,46% | 463.472,00 |
| 06.05.2026 | 61,30 | 62,35 | 60,85 | 60,95 | 2,18% | 406.234,00 |
| 05.05.2026 | 58,16 | 60,18 | 58,16 | 59,65 | 2,23% | 314.538,00 |
| 04.05.2026 | 59,38 | 59,72 | 57,68 | 58,35 | -2,67% | 334.259,00 |
| 01.05.2026 | 60,92 | 61,08 | 59,83 | 59,95 | -0,94% | 341.632,00 |
| 30.04.2026 | 59,84 | 60,96 | 59,52 | 60,52 | 1,14% | 485.332,00 |
| 29.04.2026 | 61,58 | 62,02 | 59,44 | 59,84 | -3,31% | 784.242,00 |
| 28.04.2026 | 63,31 | 63,77 | 61,43 | 61,89 | -1,53% | 288.217,00 |
| 27.04.2026 | 62,92 | 64,76 | 62,23 | 62,85 | 0,03% | 307.553,00 |
| 24.04.2026 | 63,00 | 63,70 | 62,24 | 62,83 | -0,48% | 372.740,00 |
| 23.04.2026 | 63,09 | 63,60 | 61,68 | 63,13 | 0,17% | 337.476,00 |
| 22.04.2026 | 63,86 | 64,42 | 62,77 | 63,02 | -0,30% | 620.028,00 |
| 21.04.2026 | 64,90 | 65,45 | 62,60 | 63,21 | -2,54% | 588.995,00 |
| 20.04.2026 | 64,03 | 65,29 | 63,13 | 64,86 | 0,67% | 555.066,00 |
| 17.04.2026 | 63,50 | 65,60 | 63,15 | 64,43 | 3,22% | 520.466,00 |
| 16.04.2026 | 62,15 | 62,56 | 61,31 | 62,42 | 1,68% | 423.876,00 |
| 15.04.2026 | 63,23 | 63,23 | 60,72 | 61,39 | -2,51% | 408.724,00 |
| 14.04.2026 | 64,58 | 64,71 | 62,92 | 62,97 | -2,48% | 271.197,00 |
| 13.04.2026 | 62,58 | 64,72 | 61,74 | 64,57 | 1,32% | 469.465,00 |
| 10.04.2026 | 63,76 | 64,15 | 63,33 | 63,73 | 0,08% | 393.915,00 |
| 09.04.2026 | 62,07 | 64,42 | 62,01 | 63,68 | 1,43% | 635.051,00 |
| 08.04.2026 | 60,90 | 63,35 | 59,84 | 62,78 | 8,65% | 657.883,00 |
| 07.04.2026 | 57,54 | 58,17 | 56,31 | 57,78 | -0,31% | 589.985,00 |
| 06.04.2026 | 59,91 | 59,91 | 57,93 | 57,96 | -4,21% | 814.185,00 |
| 02.04.2026 | 61,23 | 61,88 | 60,08 | 60,51 | -3,15% | 675.540,00 |
| 01.04.2026 | 62,09 | 63,50 | 61,55 | 62,48 | 1,30% | 1.175.875,00 |
| 31.03.2026 | 60,06 | 62,00 | 60,00 | 61,68 | 3,77% | 1.167.045,00 |
| 30.03.2026 | 59,99 | 61,08 | 59,24 | 59,44 | 0,46% | 1.153.425,00 |
| 27.03.2026 | 57,64 | 59,38 | 57,40 | 59,17 | 3,83% | 1.026.836,00 |
| 26.03.2026 | 57,90 | 59,27 | 55,42 | 56,99 | 0,49% | 1.444.104,00 |
| 25.03.2026 | 53,62 | 56,86 | 53,24 | 56,71 | 6,54% | 1.165.855,00 |
| 24.03.2026 | 51,33 | 53,56 | 51,06 | 53,23 | 2,31% | 636.047,00 |
| 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 |