48,490€
0,35%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |