63,425€
-1,28%
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,35 | 64,35 | 63,45 | 63,45 | -1,25% | 20,00 |
| 11.11.2026 | 63,20 | 64,25 | 63,20 | 64,25 | 1,66% | 70,00 |
| 10.11.2026 | 62,80 | 63,20 | 62,75 | 63,20 | 1,28% | 154,00 |
| 09.11.2026 | 61,85 | 62,50 | 61,85 | 62,40 | 1,71% | 26,00 |
| 06.11.2026 | 62,05 | 62,05 | 61,35 | 61,35 | -4,14% | 19,00 |
| 05.11.2026 | 64,50 | 64,50 | 64,00 | 64,00 | 1,27% | 685,00 |
| 04.11.2026 | 62,90 | 63,20 | 62,90 | 63,20 | 1,85% | 83,00 |
| 03.11.2026 | 61,20 | 62,05 | 61,20 | 62,05 | 0,49% | 170,00 |
| 02.11.2026 | 61,20 | 62,15 | 60,80 | 61,75 | 0,82% | 120,00 |
| 30.10.2026 | 61,90 | 61,90 | 61,25 | 61,25 | -1,21% | 133,00 |
| 29.10.2026 | 62,65 | 62,65 | 62,00 | 62,00 | 0,08% | 136,00 |
| 28.10.2026 | 61,95 | 61,95 | 61,95 | 61,95 | 0,08% | 8,00 |
| 27.10.2026 | 61,70 | 61,95 | 61,45 | 61,90 | 1,14% | 142,00 |
| 26.10.2026 | 61,50 | 61,50 | 61,20 | 61,20 | -0,49% | 83,00 |
| 23.10.2026 | 62,05 | 62,05 | 61,50 | 61,50 | -0,16% | 115,00 |
| 22.10.2026 | 62,55 | 62,90 | 61,60 | 61,60 | -2,22% | 120,00 |
| 21.10.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | 21,00 |
| 20.10.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -0,32% | 1,00 |
| 19.10.2026 | 62,85 | 62,85 | 62,65 | 62,70 | -1,34% | 56,00 |
| 16.10.2026 | 63,40 | 63,55 | 63,40 | 63,55 | 2,01% | 130,00 |
| 15.10.2026 | 62,60 | 62,60 | 61,55 | 62,30 | -1,11% | 269,00 |
| 14.10.2026 | 62,50 | 63,60 | 62,50 | 63,00 | 0,24% | 126,00 |
| 13.10.2026 | 62,40 | 62,85 | 62,15 | 62,85 | 1,29% | 1.866,00 |
| 12.10.2026 | 62,80 | 62,80 | 62,05 | 62,05 | -0,48% | 81,00 |
| 09.10.2026 | 63,00 | 63,00 | 62,35 | 62,35 | 2,38% | 56,00 |
| 08.10.2026 | 61,05 | 61,05 | 60,90 | 60,90 | -1,77% | 29,00 |
| 07.10.2026 | 62,40 | 62,60 | 62,00 | 62,00 | -1,82% | 106,00 |
| 06.10.2026 | 62,00 | 63,15 | 62,00 | 63,15 | 2,18% | 383,00 |
| 05.10.2026 | 61,70 | 61,80 | 61,70 | 61,80 | -0,24% | 26,00 |
| 02.10.2026 | 61,20 | 61,95 | 61,20 | 61,95 | 1,47% | 11,00 |
| 01.10.2026 | 62,20 | 62,20 | 61,05 | 61,05 | -1,93% | 64,00 |
| 30.09.2026 | 62,30 | 62,30 | 62,25 | 62,25 | -0,64% | 11,00 |
| 29.09.2026 | 62,35 | 62,65 | 62,20 | 62,65 | 1,70% | 38,00 |
| 28.09.2026 | 61,45 | 61,95 | 61,25 | 61,60 | 0,90% | 75,00 |
| 25.09.2026 | 61,05 | 61,05 | 61,05 | 61,05 | -0,49% | 1,00 |
| 24.09.2026 | 61,85 | 61,85 | 61,35 | 61,35 | -0,32% | 26,00 |
| 23.09.2026 | 62,30 | 62,30 | 61,20 | 61,55 | -1,05% | 1.661,00 |
| 22.09.2026 | 59,55 | 62,30 | 59,55 | 62,20 | 4,10% | 126,00 |
| 21.09.2026 | 59,00 | 59,75 | 59,00 | 59,75 | 1,88% | 292,00 |
| 18.09.2026 | 58,50 | 58,65 | 58,20 | 58,65 | 0,95% | 73,00 |
| 17.09.2026 | 57,55 | 58,10 | 57,55 | 58,10 | 1,13% | 9,00 |
| 16.09.2026 | 57,05 | 57,45 | 57,05 | 57,45 | 0,26% | 7,00 |
| 15.09.2026 | 56,45 | 57,30 | 56,45 | 57,30 | 0,17% | 63,00 |
| 14.09.2026 | 58,00 | 58,00 | 56,90 | 57,20 | -1,97% | 92,00 |
| 11.09.2026 | 58,15 | 58,35 | 58,00 | 58,35 | -1,10% | 407,00 |
| 10.09.2026 | 59,50 | 59,50 | 59,00 | 59,00 | -1,01% | 15,00 |
| 09.09.2026 | 60,05 | 60,05 | 59,60 | 59,60 | -1,89% | 48,00 |
| 08.09.2026 | 60,50 | 60,90 | 59,95 | 60,75 | 1,42% | 41,00 |
| 07.09.2026 | 59,00 | 60,00 | 58,95 | 59,90 | 0,59% | 346,00 |
| 04.09.2026 | 59,40 | 59,55 | 59,35 | 59,55 | 0,17% | 2.663,00 |
| 03.09.2026 | 58,70 | 59,70 | 58,70 | 59,45 | 2,15% | 7,00 |
| 02.09.2026 | 58,25 | 58,25 | 58,20 | 58,20 | -0,34% | 122,00 |
| 01.09.2026 | 59,55 | 59,55 | 57,85 | 58,40 | -2,83% | 187,00 |
| 31.08.2026 | 59,60 | 60,10 | 59,55 | 60,10 | 0,50% | 59,00 |
| 28.08.2026 | 59,30 | 59,80 | 59,30 | 59,80 | 1,01% | 21,00 |
| 27.08.2026 | 59,60 | 59,60 | 59,20 | 59,20 | -1,09% | 6,00 |
| 26.08.2026 | 59,45 | 60,00 | 59,45 | 59,85 | 0,42% | 60,00 |
| 25.08.2026 | 58,75 | 59,75 | 58,75 | 59,60 | 1,62% | 353,00 |
| 24.08.2026 | 57,40 | 58,70 | 57,35 | 58,65 | 2,80% | 87,00 |
| 21.08.2026 | 56,60 | 57,10 | 56,60 | 57,05 | 2,89% | 70,00 |
| 20.08.2026 | 54,95 | 55,60 | 54,95 | 55,45 | 0,54% | 15,00 |
| 19.08.2026 | 54,55 | 55,15 | 54,55 | 55,15 | 0,55% | 241,00 |
| 18.08.2026 | 55,35 | 55,50 | 54,70 | 54,85 | -1,44% | 306,00 |
| 17.08.2026 | 56,00 | 56,00 | 55,50 | 55,65 | -0,27% | 283,00 |
| 14.08.2026 | 56,05 | 56,05 | 55,70 | 55,80 | -0,36% | 282,00 |
| 13.08.2026 | 55,80 | 56,25 | 55,80 | 56,00 | -0,09% | 145,00 |
| 12.08.2026 | 56,40 | 56,60 | 55,80 | 56,05 | -0,80% | 751,00 |
| 11.08.2026 | 56,60 | 57,00 | 55,50 | 56,50 | 0,18% | 123,00 |
| 10.08.2026 | 56,50 | 56,50 | 56,10 | 56,40 | -0,53% | 247,00 |
| 07.08.2026 | 56,70 | 56,85 | 56,60 | 56,70 | -0,26% | 131,00 |
| 06.08.2026 | 57,50 | 57,65 | 56,85 | 56,85 | -1,56% | 23,00 |
| 05.08.2026 | 57,85 | 58,30 | 57,75 | 57,75 | 0,52% | 1.785,00 |
| 04.08.2026 | 56,90 | 57,75 | 56,75 | 57,45 | 2,22% | 289,00 |
| 03.08.2026 | 55,70 | 57,15 | 55,70 | 56,20 | 1,08% | 2.228,00 |
| 31.07.2026 | 56,00 | 56,05 | 55,60 | 55,60 | -1,07% | 376,00 |
| 30.07.2026 | 55,50 | 56,20 | 55,50 | 56,20 | 2,09% | 25,00 |
| 29.07.2026 | 55,50 | 55,50 | 55,05 | 55,05 | -2,39% | 111,00 |
| 28.07.2026 | 55,45 | 56,40 | 55,45 | 56,40 | 1,44% | 560,00 |
| 27.07.2026 | 56,90 | 56,95 | 55,45 | 55,60 | -0,98% | 50,00 |
| 24.07.2026 | 55,90 | 56,50 | 55,90 | 56,15 | 0,27% | 241,00 |
| 23.07.2026 | 57,45 | 57,45 | 55,50 | 56,00 | -2,61% | 309,00 |
| 22.07.2026 | 57,15 | 57,50 | 56,70 | 57,50 | 0,79% | 84,00 |
| 21.07.2026 | 56,60 | 57,30 | 55,60 | 57,05 | 1,15% | 1.128,00 |
| 20.07.2026 | 55,15 | 57,05 | 54,55 | 56,40 | 1,81% | 1.445,00 |
| 17.07.2026 | 49,04 | 57,75 | 49,04 | 55,40 | 11,20% | 6.764,00 |
| 16.07.2026 | 49,82 | 49,82 | 49,82 | 49,82 | 0,57% | 4,00 |
| 15.07.2026 | 48,26 | 49,62 | 48,16 | 49,54 | 3,51% | 155,00 |
| 14.07.2026 | 47,40 | 48,02 | 47,40 | 47,86 | 0,25% | 354,00 |
| 13.07.2026 | 47,22 | 47,74 | 47,14 | 47,74 | 1,40% | 206,00 |
| 10.07.2026 | 47,50 | 47,92 | 47,08 | 47,08 | -0,93% | 293,00 |
| 09.07.2026 | 47,66 | 47,66 | 47,52 | 47,52 | 0,47% | 121,00 |
| 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 |