62,975€
Echtzeit-Aktienkurs Georg Fischer AG
Bid:
Ask:
Aktienkurse zur Georg Fischer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 63,05 | 63,08 | 62,98 | 63,03 | 0,08% | 1,00 |
| 20.10.2026 | 62,28 | 63,05 | 61,93 | 62,98 | 1,12% | 40,00 |
| 19.10.2026 | 62,83 | 63,13 | 62,20 | 62,28 | -0,40% | - |
| 16.10.2026 | 62,78 | 63,65 | 62,38 | 62,53 | -0,24% | - |
| 15.10.2026 | 62,63 | 62,70 | 62,60 | 62,68 | -0,63% | - |
| 14.10.2026 | 62,48 | 63,70 | 62,33 | 63,08 | 0,88% | - |
| 13.10.2026 | 62,10 | 62,83 | 61,65 | 62,53 | 0,64% | - |
| 12.10.2026 | 62,58 | 62,98 | 61,98 | 62,13 | -0,60% | - |
| 09.10.2026 | 61,25 | 63,08 | 61,10 | 62,50 | 2,25% | 10,00 |
| 08.10.2026 | 61,85 | 61,85 | 60,60 | 61,13 | -1,57% | 1.508,00 |
| 07.10.2026 | 62,48 | 63,08 | 61,75 | 62,10 | -0,76% | - |
| 06.10.2026 | 61,78 | 63,33 | 61,73 | 62,58 | 0,68% | 614,00 |
| 05.10.2026 | 61,75 | 62,38 | 61,50 | 62,15 | 0,36% | - |
| 02.10.2026 | 61,15 | 62,43 | 61,10 | 61,93 | 1,18% | - |
| 01.10.2026 | 62,20 | 62,50 | 60,95 | 61,20 | -1,49% | 17,00 |
| 30.09.2026 | 63,00 | 63,05 | 62,03 | 62,13 | -1,07% | - |
| 29.09.2026 | 61,60 | 63,03 | 61,13 | 62,80 | 1,58% | 188,00 |
| 28.09.2026 | 61,40 | 62,18 | 60,98 | 61,83 | 0,28% | - |
| 25.09.2026 | 61,18 | 61,93 | 60,90 | 61,65 | 0,94% | - |
| 24.09.2026 | 61,60 | 62,68 | 60,58 | 61,08 | -1,09% | 228,00 |
| 23.09.2026 | 62,33 | 62,48 | 60,95 | 61,75 | -1,00% | 1.750,00 |
| 22.09.2026 | 59,80 | 62,53 | 59,65 | 62,38 | 4,09% | 6,00 |
| 21.09.2026 | 59,00 | 59,98 | 58,50 | 59,93 | 2,04% | - |
| 18.09.2026 | 57,90 | 58,78 | 57,60 | 58,73 | 1,47% | - |
| 17.09.2026 | 57,43 | 58,50 | 57,35 | 57,88 | 1,22% | - |
| 16.09.2026 | 57,38 | 57,55 | 56,88 | 57,18 | -0,13% | - |
| 15.09.2026 | 57,13 | 57,38 | 55,88 | 57,25 | 0,09% | - |
| 14.09.2026 | 57,93 | 58,05 | 56,58 | 57,20 | -1,68% | 150,00 |
| 11.09.2026 | 58,75 | 58,85 | 57,70 | 58,18 | -0,60% | - |
| 10.09.2026 | 59,65 | 59,70 | 58,40 | 58,53 | -1,68% | 188,00 |
| 09.09.2026 | 60,55 | 60,78 | 59,30 | 59,53 | -1,57% | 125,00 |
| 08.09.2026 | 60,58 | 60,98 | 59,75 | 60,48 | -0,12% | - |
| 07.09.2026 | 59,20 | 60,68 | 58,98 | 60,55 | 2,28% | 144,00 |
| 04.09.2026 | 59,45 | 59,85 | 59,00 | 59,20 | -0,46% | 1.270,00 |
| 03.09.2026 | 58,50 | 59,50 | 58,23 | 59,48 | 1,71% | 60,00 |
| 02.09.2026 | 58,08 | 58,60 | 57,88 | 58,48 | 0,73% | 384,00 |
| 01.09.2026 | 59,63 | 59,88 | 57,65 | 58,05 | -2,40% | 21,00 |
| 31.08.2026 | 59,58 | 60,30 | 59,40 | 59,48 | -0,08% | 15,00 |
| 28.08.2026 | 59,38 | 59,90 | 59,13 | 59,53 | 0,25% | 156,00 |
| 27.08.2026 | 60,20 | 60,20 | 59,23 | 59,38 | -0,92% | - |
| 26.08.2026 | 59,50 | 60,15 | 59,45 | 59,93 | 0,67% | 9.180,00 |
| 25.08.2026 | 58,88 | 59,83 | 58,68 | 59,53 | 1,36% | - |
| 24.08.2026 | 57,15 | 58,83 | 57,10 | 58,73 | 2,62% | 65,00 |
| 21.08.2026 | 55,50 | 57,33 | 55,50 | 57,23 | 3,34% | 1.060,00 |
| 20.08.2026 | 55,25 | 55,60 | 55,20 | 55,38 | 0,50% | - |