46,240€
-3,02%
Echtzeit-Aktienkurs GEORG FISCHER NA SF 0,05
Bid:
Ask:
Aktienkurse zur GEORG FISCHER NA SF 0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 45,12 | 46,32 | 45,02 | 46,32 | -2,85% | 944,00 |
| 06.03.2026 | 49,52 | 49,52 | 47,42 | 47,68 | -3,21% | 980,00 |
| 05.03.2026 | 49,26 | 49,72 | 48,60 | 49,26 | -0,65% | 314,00 |
| 04.03.2026 | 49,64 | 49,78 | 48,98 | 49,58 | -1,72% | 537,00 |
| 03.03.2026 | 51,35 | 51,35 | 48,98 | 50,45 | -2,79% | 790,00 |
| 02.03.2026 | 52,40 | 53,10 | 51,70 | 51,90 | -2,81% | 656,00 |
| 27.02.2026 | 55,00 | 55,00 | 52,55 | 53,40 | -4,04% | 1.675,00 |
| 26.02.2026 | 56,35 | 56,80 | 54,65 | 55,65 | -1,50% | 802,00 |
| 25.02.2026 | 59,85 | 59,85 | 55,50 | 56,50 | -5,75% | 660,00 |
| 24.02.2026 | 59,95 | 59,95 | 59,95 | 59,95 | 1,44% | 7,00 |
| 23.02.2026 | 58,50 | 59,10 | 58,40 | 59,10 | -1,01% | 509,00 |
| 20.02.2026 | 60,00 | 60,00 | 59,70 | 59,70 | 1,79% | 667,00 |
| 19.02.2026 | 58,75 | 58,75 | 58,65 | 58,65 | -0,93% | 6,00 |
| 18.02.2026 | 58,60 | 59,20 | 58,55 | 59,20 | 0,25% | 275,00 |
| 17.02.2026 | 59,60 | 59,60 | 56,90 | 59,05 | -1,58% | 575,00 |
| 16.02.2026 | 60,65 | 60,65 | 59,20 | 60,00 | -1,72% | 556,00 |
| 13.02.2026 | 60,40 | 61,05 | 60,40 | 61,05 | 0,91% | 104,00 |
| 12.02.2026 | 60,70 | 61,20 | 60,45 | 60,50 | 0,33% | 112,00 |
| 11.02.2026 | 61,60 | 61,60 | 59,90 | 60,30 | -2,19% | 142,00 |
| 10.02.2026 | 60,25 | 61,70 | 60,25 | 61,65 | 2,66% | 401,00 |
| 09.02.2026 | 59,80 | 60,05 | 59,50 | 60,05 | 0,67% | 188,00 |
| 06.02.2026 | 58,50 | 59,65 | 58,25 | 59,65 | 1,10% | 12,00 |
| 05.02.2026 | 58,95 | 59,20 | 58,40 | 59,00 | 1,11% | 390,00 |
| 04.02.2026 | 57,65 | 58,35 | 57,55 | 58,35 | 3,37% | 374,00 |
| 03.02.2026 | 56,55 | 56,70 | 56,00 | 56,45 | 1,16% | 150,00 |
| 02.02.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -0,98% | 17,00 |
| 30.01.2026 | 56,35 | 56,35 | 56,35 | 56,35 | -0,18% | 1,00 |
| 29.01.2026 | 56,85 | 57,00 | 56,30 | 56,45 | -0,53% | 33,00 |
| 28.01.2026 | 56,75 | 56,75 | 56,75 | 56,75 | 1,07% | 36,00 |
| 27.01.2026 | 56,20 | 56,25 | 56,10 | 56,15 | -0,80% | 109,00 |
| 26.01.2026 | 56,15 | 56,70 | 56,15 | 56,60 | 0,62% | 350,00 |
| 23.01.2026 | 56,10 | 56,25 | 56,10 | 56,25 | -0,09% | 62,00 |
| 22.01.2026 | 55,48 | 56,75 | 55,28 | 56,30 | 3,30% | - |
| 21.01.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,18% | 92,00 |
| 20.01.2026 | 55,40 | 55,40 | 54,60 | 54,60 | -2,24% | 352,00 |
| 19.01.2026 | 56,50 | 56,50 | 55,60 | 55,85 | -2,62% | 359,00 |
| 16.01.2026 | 57,35 | 57,35 | 57,35 | 57,35 | -0,43% | 62,00 |
| 15.01.2026 | 56,85 | 57,90 | 56,85 | 57,60 | 3,13% | 7,00 |
| 14.01.2026 | 55,85 | 55,85 | 55,85 | 55,85 | 0,18% | 138,00 |
| 13.01.2026 | 56,25 | 56,25 | 55,30 | 55,75 | -2,02% | 816,00 |
| 12.01.2026 | 57,50 | 57,50 | 56,30 | 56,90 | -0,61% | 536,00 |
| 09.01.2026 | 57,90 | 58,30 | 57,25 | 57,25 | -0,09% | 918,00 |
| 08.01.2026 | 58,10 | 58,10 | 57,15 | 57,30 | -1,72% | 100,00 |
| 07.01.2026 | 58,75 | 58,75 | 58,30 | 58,30 | 0,26% | 2,00 |
| 06.01.2026 | 57,45 | 58,15 | 57,45 | 58,15 | 2,29% | 279,00 |
| 05.01.2026 | 58,65 | 58,65 | 56,65 | 56,85 | -1,81% | 288,00 |
| 02.01.2026 | 57,75 | 58,25 | 57,70 | 57,90 | 0,70% | 9,00 |
| 30.12.2025 | 57,70 | 57,75 | 57,50 | 57,50 | -0,26% | 119,00 |
| 29.12.2025 | 57,60 | 57,85 | 57,45 | 57,65 | 0,09% | 224,00 |
| 23.12.2025 | 57,55 | 57,90 | 57,55 | 57,60 | 1,41% | 91,00 |
| 22.12.2025 | 57,00 | 57,00 | 56,80 | 56,80 | -0,53% | 129,00 |
| 19.12.2025 | 57,75 | 57,75 | 57,10 | 57,10 | -1,21% | 381,00 |
| 18.12.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,31% | 20,00 |
| 17.12.2025 | 57,05 | 57,05 | 57,00 | 57,05 | -0,70% | 7,00 |
| 16.12.2025 | 57,65 | 57,65 | 57,35 | 57,45 | 0,26% | 135,00 |
| 15.12.2025 | 57,30 | 57,30 | 57,25 | 57,30 | 0,17% | 4,00 |
| 12.12.2025 | 57,55 | 58,00 | 57,20 | 57,20 | 0,62% | 939,00 |
| 11.12.2025 | 56,85 | 56,85 | 56,85 | 56,85 | 1,25% | 87,00 |
| 10.12.2025 | 56,05 | 56,15 | 56,05 | 56,15 | 0,81% | 276,00 |
| 09.12.2025 | 55,80 | 55,80 | 55,70 | 55,70 | -1,07% | 175,00 |
| 08.12.2025 | 57,75 | 58,00 | 56,30 | 56,30 | -1,83% | 687,00 |
| 05.12.2025 | 56,95 | 57,35 | 56,95 | 57,35 | 1,33% | 685,00 |
| 04.12.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 2,35% | 16,00 |
| 03.12.2025 | 55,95 | 55,95 | 55,00 | 55,30 | -1,60% | 948,00 |
| 02.12.2025 | 56,00 | 56,20 | 55,90 | 56,20 | -0,97% | 118,00 |
| 01.12.2025 | 57,25 | 57,25 | 56,40 | 56,75 | -0,96% | 409,00 |
| 28.11.2025 | 56,75 | 57,30 | 56,75 | 57,30 | 0,61% | 162,00 |
| 27.11.2025 | 56,95 | 56,95 | 56,95 | 56,95 | 1,52% | 2,00 |
| 26.11.2025 | 56,25 | 56,25 | 56,10 | 56,10 | -0,09% | 160,00 |
| 25.11.2025 | 55,00 | 56,15 | 54,90 | 56,15 | 1,17% | 431,00 |
| 24.11.2025 | 55,70 | 56,25 | 55,50 | 55,50 | -0,98% | 205,00 |
| 21.11.2025 | 55,35 | 56,05 | 55,35 | 56,05 | 0,18% | 104,00 |
| 20.11.2025 | 56,65 | 56,65 | 55,90 | 55,95 | -0,36% | 311,00 |
| 19.11.2025 | 55,90 | 56,15 | 55,90 | 56,15 | 0,99% | 80,00 |
| 18.11.2025 | 55,65 | 55,80 | 55,60 | 55,60 | -1,68% | 67,00 |
| 17.11.2025 | 58,30 | 58,30 | 56,55 | 56,55 | -2,25% | 137,00 |
| 14.11.2025 | 58,20 | 58,20 | 57,35 | 57,85 | -1,11% | 115,00 |
| 13.11.2025 | 58,30 | 58,50 | 58,30 | 58,50 | -0,51% | 20,00 |
| 12.11.2025 | 59,00 | 59,00 | 58,80 | 58,80 | 0,00% | 149,00 |
| 11.11.2025 | 57,15 | 58,80 | 57,15 | 58,80 | 4,44% | 1.155,00 |
| 10.11.2025 | 55,60 | 56,40 | 55,60 | 56,30 | 3,11% | 237,00 |
| 07.11.2025 | 55,85 | 55,85 | 54,55 | 54,60 | -1,36% | 250,00 |
| 06.11.2025 | 57,80 | 58,45 | 54,95 | 55,35 | -6,19% | 2.093,00 |
| 05.11.2025 | 60,65 | 61,15 | 58,50 | 59,00 | -3,20% | 699,00 |
| 04.11.2025 | 60,95 | 60,95 | 60,95 | 60,95 | 0,66% | 30,00 |
| 03.11.2025 | 60,75 | 61,00 | 60,10 | 60,55 | -0,66% | 292,00 |
| 31.10.2025 | 60,95 | 61,15 | 60,80 | 60,95 | -1,30% | 635,00 |
| 30.10.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 0,49% | 19,00 |
| 29.10.2025 | 61,45 | 61,45 | 61,45 | 61,45 | -0,32% | 1,00 |
| 28.10.2025 | 61,70 | 61,75 | 61,60 | 61,65 | -1,04% | 534,00 |
| 27.10.2025 | 62,70 | 62,70 | 62,30 | 62,30 | -0,64% | 55,00 |
| 24.10.2025 | 62,83 | 63,23 | 61,90 | 62,70 | 0,48% | - |
| 23.10.2025 | 62,85 | 62,85 | 62,35 | 62,40 | 0,40% | 414,00 |
| 22.10.2025 | 63,10 | 63,10 | 62,05 | 62,15 | -0,96% | 418,00 |
| 21.10.2025 | 62,40 | 62,75 | 62,40 | 62,75 | -0,79% | 21,00 |
| 20.10.2025 | 62,80 | 63,25 | 62,00 | 63,25 | 2,02% | 626,00 |
| 17.10.2025 | 63,00 | 63,00 | 62,00 | 62,00 | -1,90% | 6,00 |
| 16.10.2025 | 63,90 | 63,90 | 63,20 | 63,20 | -0,71% | 44,00 |
| 15.10.2025 | 64,50 | 64,50 | 63,65 | 63,65 | 0,47% | 505,00 |
| 14.10.2025 | 63,50 | 63,50 | 63,35 | 63,35 | -1,78% | 210,00 |