66,650€
-0,52%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 67,25 | 67,68 | 66,65 | 66,68 | -0,49% | 36,00 |
| 16.07.2025 | 67,55 | 67,55 | 67,00 | 67,00 | -4,42% | 11,00 |
| 15.07.2025 | 69,50 | 70,10 | 69,50 | 70,10 | 2,04% | 2,00 |
| 14.07.2025 | 68,60 | 68,98 | 68,25 | 68,70 | -0,87% | - |
| 11.07.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 0,22% | 30,00 |
| 10.07.2025 | 69,15 | 69,15 | 69,15 | 69,15 | 0,73% | 63,00 |
| 09.07.2025 | 67,75 | 68,65 | 67,75 | 68,65 | 1,18% | 18,00 |
| 08.07.2025 | 67,15 | 67,85 | 66,15 | 67,85 | 1,57% | 45,00 |
| 07.07.2025 | 67,20 | 67,25 | 66,73 | 66,80 | -0,07% | - |
| 04.07.2025 | 66,85 | 66,85 | 66,85 | 66,85 | -0,59% | 20,00 |
| 03.07.2025 | 68,55 | 68,55 | 67,25 | 67,25 | -1,18% | 350,00 |
| 02.07.2025 | 68,15 | 68,15 | 68,05 | 68,05 | -0,77% | 880,00 |
| 01.07.2025 | 69,50 | 69,70 | 67,65 | 68,58 | -1,40% | - |
| 30.06.2025 | 69,55 | 69,55 | 69,55 | 69,55 | 0,14% | 125,00 |
| 27.06.2025 | 69,25 | 69,45 | 69,05 | 69,45 | 2,06% | 398,00 |
| 26.06.2025 | 67,45 | 68,15 | 67,45 | 68,05 | 0,96% | 401,00 |
| 25.06.2025 | 67,95 | 67,95 | 67,40 | 67,40 | -0,88% | 38,00 |
| 24.06.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 2,06% | 60,00 |
| 23.06.2025 | 66,45 | 67,08 | 65,83 | 66,63 | -0,26% | - |
| 20.06.2025 | 66,95 | 66,95 | 66,80 | 66,80 | 0,30% | 11,00 |
| 19.06.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,67% | 100,00 |
| 18.06.2025 | 67,05 | 67,05 | 67,05 | 67,05 | 0,30% | 92,00 |
| 17.06.2025 | 66,85 | 66,85 | 66,85 | 66,85 | -0,45% | 1,00 |
| 16.06.2025 | 67,15 | 67,15 | 67,15 | 67,15 | -0,22% | 1,00 |
| 13.06.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -2,39% | 15,00 |
| 12.06.2025 | 68,95 | 68,95 | 68,95 | 68,95 | -0,07% | 100,00 |
| 11.06.2025 | 69,65 | 69,95 | 69,00 | 69,00 | -0,79% | 120,00 |
| 10.06.2025 | 69,55 | 69,55 | 69,55 | 69,55 | 0,65% | 40,00 |
| 09.06.2025 | 69,30 | 69,35 | 68,90 | 69,10 | 0,14% | - |
| 06.06.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -0,36% | 20,00 |
| 05.06.2025 | 69,25 | 69,25 | 69,25 | 69,25 | 0,65% | 300,00 |
| 04.06.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 0,04% | 50,00 |
| 03.06.2025 | 67,93 | 68,83 | 67,60 | 68,78 | 1,07% | - |
| 02.06.2025 | 67,95 | 68,05 | 67,95 | 68,05 | -3,41% | 229,00 |
| 30.05.2025 | 69,30 | 71,08 | 68,95 | 70,45 | 2,06% | - |
| 29.05.2025 | 69,98 | 69,98 | 68,73 | 69,03 | -0,54% | - |
| 28.05.2025 | 68,73 | 69,53 | 68,63 | 69,40 | 0,73% | - |
| 27.05.2025 | 68,65 | 69,43 | 68,50 | 68,90 | 1,10% | - |
| 26.05.2025 | 68,15 | 68,15 | 68,15 | 68,15 | 1,34% | 312,00 |
| 23.05.2025 | 66,55 | 67,25 | 66,55 | 67,25 | -1,90% | 132,00 |
| 22.05.2025 | 68,53 | 68,88 | 68,15 | 68,55 | -0,51% | - |
| 21.05.2025 | 69,00 | 69,00 | 68,90 | 68,90 | -3,16% | 77,00 |
| 20.05.2025 | 71,20 | 71,20 | 71,15 | 71,15 | 1,07% | 142,00 |
| 19.05.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -0,91% | 34,00 |
| 16.05.2025 | 71,05 | 71,05 | 71,05 | 71,05 | 0,28% | 25,00 |
| 15.05.2025 | 70,40 | 70,85 | 70,40 | 70,85 | 1,29% | 111,00 |
| 14.05.2025 | 69,95 | 69,95 | 69,95 | 69,95 | -0,07% | 100,00 |
| 13.05.2025 | 69,85 | 70,00 | 69,85 | 70,00 | 1,74% | 24,00 |
| 12.05.2025 | 67,80 | 68,80 | 67,80 | 68,80 | 2,92% | 45,00 |
| 09.05.2025 | 67,05 | 67,05 | 66,40 | 66,85 | 0,75% | 498,00 |
| 08.05.2025 | 65,10 | 66,35 | 65,00 | 66,35 | 3,43% | 443,00 |
| 07.05.2025 | 63,85 | 64,40 | 63,85 | 64,15 | -0,39% | 50,00 |
| 06.05.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -0,46% | 77,00 |
| 05.05.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -0,08% | 15,00 |