47,530€
0,49%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 47,51 | 47,98 | 46,92 | 47,49 | 0,40% | 116,00 |
| 08.07.2026 | 48,34 | 48,34 | 47,30 | 47,30 | -2,87% | 458,00 |
| 07.07.2026 | 48,52 | 49,72 | 48,52 | 48,70 | 0,29% | 338,00 |
| 06.07.2026 | 49,14 | 49,14 | 48,56 | 48,56 | -0,57% | 688,00 |
| 03.07.2026 | 48,48 | 48,84 | 48,48 | 48,84 | 3,56% | 126,00 |
| 02.07.2026 | 46,62 | 47,46 | 46,50 | 47,16 | 2,34% | 1.542,00 |
| 01.07.2026 | 45,50 | 46,08 | 45,50 | 46,08 | 1,21% | 4,00 |
| 30.06.2026 | 45,33 | 45,81 | 44,85 | 45,53 | 1,04% | - |
| 29.06.2026 | 45,80 | 45,80 | 45,00 | 45,06 | -1,79% | 562,00 |
| 26.06.2026 | 46,36 | 46,36 | 45,88 | 45,88 | -2,38% | 250,00 |
| 25.06.2026 | 46,52 | 47,00 | 46,52 | 47,00 | 3,75% | 165,00 |
| 24.06.2026 | 45,08 | 45,30 | 45,00 | 45,30 | -1,95% | 811,00 |
| 23.06.2026 | 46,24 | 46,24 | 45,38 | 46,20 | -0,82% | 172,00 |
| 22.06.2026 | 47,00 | 47,00 | 46,44 | 46,58 | -2,76% | 1.147,00 |
| 19.06.2026 | 48,54 | 48,54 | 47,90 | 47,90 | -1,48% | 69,00 |
| 18.06.2026 | 47,82 | 48,74 | 47,40 | 48,62 | 2,36% | 1.285,00 |
| 17.06.2026 | 47,94 | 48,04 | 47,50 | 47,50 | -1,12% | 240,00 |
| 16.06.2026 | 48,00 | 48,10 | 47,76 | 48,04 | -0,54% | 211,00 |
| 15.06.2026 | 47,80 | 49,06 | 47,80 | 48,30 | 2,42% | 1.115,00 |
| 12.06.2026 | 46,80 | 47,34 | 46,80 | 47,16 | 1,95% | 442,00 |
| 11.06.2026 | 46,06 | 46,26 | 46,06 | 46,26 | -0,13% | 23,00 |
| 10.06.2026 | 46,62 | 46,62 | 46,00 | 46,32 | -1,45% | 101,00 |
| 09.06.2026 | 46,16 | 47,00 | 46,16 | 47,00 | 2,09% | 429,00 |
| 08.06.2026 | 46,22 | 46,22 | 45,46 | 46,04 | -1,96% | 190,00 |
| 05.06.2026 | 47,88 | 48,00 | 46,96 | 46,96 | -0,51% | 607,00 |
| 04.06.2026 | 47,42 | 47,42 | 47,20 | 47,20 | 0,94% | 599,00 |
| 03.06.2026 | 47,42 | 47,44 | 46,76 | 46,76 | -1,14% | 1.219,00 |
| 02.06.2026 | 46,70 | 47,58 | 46,70 | 47,30 | 2,83% | 740,00 |
| 01.06.2026 | 47,60 | 47,60 | 46,00 | 46,00 | -4,33% | 63,00 |
| 29.05.2026 | 47,84 | 48,08 | 47,84 | 48,08 | 0,88% | 327,00 |
| 28.05.2026 | 47,74 | 47,74 | 47,66 | 47,66 | -1,81% | 6,00 |
| 27.05.2026 | 48,20 | 48,54 | 47,96 | 48,54 | 2,28% | 62,00 |
| 26.05.2026 | 47,96 | 47,96 | 47,34 | 47,46 | -1,04% | 1.030,00 |
| 25.05.2026 | 47,52 | 47,96 | 47,34 | 47,96 | 2,70% | 107,00 |
| 22.05.2026 | 46,92 | 47,12 | 46,70 | 46,70 | 0,00% | 247,00 |
| 21.05.2026 | 46,14 | 46,78 | 46,12 | 46,70 | 0,91% | 511,00 |
| 20.05.2026 | 45,62 | 46,32 | 45,62 | 46,28 | 0,39% | 1.865,00 |
| 19.05.2026 | 45,98 | 46,18 | 45,92 | 46,10 | 0,96% | 251,00 |
| 18.05.2026 | 45,12 | 46,00 | 44,72 | 45,66 | 0,53% | 1.525,00 |
| 15.05.2026 | 46,02 | 46,20 | 45,12 | 45,42 | -2,66% | 156,00 |
| 14.05.2026 | 46,36 | 46,66 | 46,36 | 46,66 | 1,21% | 3,00 |
| 13.05.2026 | 46,14 | 46,36 | 45,90 | 46,10 | -2,45% | 218,00 |
| 12.05.2026 | 47,74 | 47,74 | 46,66 | 47,26 | -1,58% | 152,00 |
| 11.05.2026 | 49,00 | 49,00 | 47,82 | 48,02 | -0,62% | 815,00 |
| 08.05.2026 | 48,52 | 48,72 | 48,10 | 48,32 | 0,00% | 415,00 |
| 07.05.2026 | 49,28 | 49,86 | 48,32 | 48,32 | -1,23% | 213,00 |
| 06.05.2026 | 47,90 | 49,60 | 47,90 | 48,92 | 4,13% | 141,00 |
| 05.05.2026 | 46,74 | 47,20 | 46,72 | 46,98 | -0,09% | 194,00 |
| 04.05.2026 | 46,54 | 47,26 | 46,54 | 47,02 | 0,99% | 124,00 |
| 30.04.2026 | 45,12 | 46,56 | 45,12 | 46,56 | 0,43% | 73,00 |
| 29.04.2026 | 46,20 | 46,36 | 46,20 | 46,36 | 0,52% | 40,00 |
| 28.04.2026 | 46,18 | 46,78 | 45,94 | 46,12 | -0,52% | 140,00 |
| 27.04.2026 | 46,00 | 46,72 | 45,98 | 46,36 | 0,52% | 244,00 |
| 24.04.2026 | 45,00 | 46,16 | 45,00 | 46,12 | 0,35% | 206,00 |
| 23.04.2026 | 45,94 | 46,64 | 45,66 | 45,96 | -0,73% | 223,00 |
| 22.04.2026 | 46,34 | 46,82 | 45,76 | 46,30 | 0,22% | 428,00 |
| 21.04.2026 | 47,18 | 47,18 | 46,10 | 46,20 | -2,37% | 107,00 |
| 20.04.2026 | 47,54 | 47,58 | 47,04 | 47,32 | -1,70% | 281,00 |
| 17.04.2026 | 47,16 | 48,92 | 47,12 | 48,14 | -0,62% | 634,00 |
| 16.04.2026 | 48,10 | 48,44 | 48,10 | 48,44 | 1,00% | 67,00 |
| 15.04.2026 | 48,32 | 48,56 | 47,76 | 47,96 | -1,07% | 818,00 |
| 14.04.2026 | 46,80 | 48,50 | 46,80 | 48,48 | 4,30% | 935,00 |
| 13.04.2026 | 45,34 | 46,48 | 45,34 | 46,48 | 0,00% | 595,00 |
| 10.04.2026 | 44,90 | 46,88 | 44,70 | 46,48 | 1,57% | 724,00 |
| 09.04.2026 | 45,42 | 45,76 | 45,06 | 45,76 | 0,75% | 463,00 |
| 08.04.2026 | 46,46 | 46,64 | 45,42 | 45,42 | 3,94% | 1.037,00 |
| 07.04.2026 | 44,36 | 45,08 | 43,16 | 43,70 | -2,11% | 211,00 |
| 02.04.2026 | 44,06 | 44,64 | 43,78 | 44,64 | -0,76% | 361,00 |
| 01.04.2026 | 44,78 | 45,04 | 44,60 | 44,98 | 1,40% | 197,00 |
| 31.03.2026 | 43,58 | 44,36 | 43,48 | 44,36 | 2,64% | 285,00 |
| 30.03.2026 | 43,02 | 43,96 | 42,94 | 43,22 | 0,51% | 335,00 |
| 27.03.2026 | 42,00 | 44,00 | 42,00 | 43,00 | -3,28% | 1.572,00 |
| 26.03.2026 | 44,20 | 44,70 | 43,94 | 44,46 | -1,02% | 524,00 |
| 25.03.2026 | 45,68 | 45,68 | 44,80 | 44,92 | 0,27% | 535,00 |
| 24.03.2026 | 44,58 | 44,80 | 44,58 | 44,80 | -0,49% | 124,00 |
| 23.03.2026 | 43,58 | 45,58 | 42,72 | 45,02 | 2,23% | 722,00 |
| 20.03.2026 | 44,24 | 45,10 | 44,04 | 44,04 | 0,87% | 1.545,00 |
| 19.03.2026 | 45,42 | 45,42 | 43,66 | 43,66 | -4,59% | 626,00 |
| 18.03.2026 | 47,14 | 47,24 | 45,76 | 45,76 | -1,04% | 118,00 |
| 17.03.2026 | 45,70 | 46,24 | 45,52 | 46,24 | 0,48% | 695,00 |
| 16.03.2026 | 47,10 | 47,16 | 45,70 | 46,02 | -1,07% | 1.156,00 |
| 13.03.2026 | 47,04 | 47,18 | 46,38 | 46,52 | -1,02% | 1.314,00 |
| 12.03.2026 | 46,90 | 47,68 | 46,84 | 47,00 | -1,01% | 882,00 |
| 11.03.2026 | 46,60 | 47,48 | 46,18 | 47,48 | 2,11% | 726,00 |
| 10.03.2026 | 46,56 | 47,10 | 46,40 | 46,50 | 0,39% | 3.098,00 |
| 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 |