Georg Fischer AG GF
SIX · İsviçre · Üretici İmalatı
CHF 57,15-1,90 (-%3,22)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 57,15 | -%3,22 | CHF 59,00 | CHF 59,05 | CHF 57,15 | 306,98K |
| 2026-09-30 | CHF 59,05 | -%0,17 | CHF 59,35 | CHF 59,70 | CHF 58,85 | 193,42K |
| 2026-09-29 | CHF 59,15 | +%1,55 | CHF 58,30 | CHF 59,65 | CHF 57,90 | 191,23K |
| 2026-09-28 | CHF 58,25 | +%0,52 | CHF 57,95 | CHF 58,60 | CHF 57,60 | 291,42K |
| 2026-09-25 | CHF 57,95 | +%1,13 | CHF 57,85 | CHF 58,45 | CHF 57,55 | 135,06K |
| 2026-09-24 | CHF 57,30 | -%1,38 | CHF 57,55 | CHF 58,75 | CHF 57,15 | 253,84K |
| 2026-09-23 | CHF 58,10 | -%0,51 | CHF 58,40 | CHF 58,50 | CHF 57,25 | 146,42K |
| 2026-09-22 | CHF 58,40 | +%3,73 | CHF 56,65 | CHF 58,60 | CHF 56,60 | 296,57K |
| 2026-09-21 | CHF 56,30 | +%1,81 | CHF 55,70 | CHF 56,45 | CHF 55,30 | 186,53K |
| 2026-09-18 | CHF 55,30 | +%1,00 | CHF 54,70 | CHF 55,55 | CHF 54,60 | 1,16M |
| 2026-09-17 | CHF 54,75 | +%1,11 | CHF 54,30 | CHF 55,35 | CHF 54,25 | 200,54K |
| 2026-09-16 | CHF 54,15 | +%0,19 | CHF 54,10 | CHF 54,40 | CHF 53,85 | 106,99K |
| 2026-09-15 | CHF 54,05 | +%0,37 | CHF 53,55 | CHF 54,25 | CHF 52,75 | 165,72K |
| 2026-09-14 | CHF 53,85 | -%2,36 | CHF 54,85 | CHF 54,85 | CHF 53,50 | 195,26K |
| 2026-09-11 | CHF 55,15 | -%0,18 | CHF 55,25 | CHF 55,45 | CHF 54,55 | 145,78K |
| 2026-09-10 | CHF 55,25 | -%1,34 | CHF 56,00 | CHF 56,10 | CHF 55,15 | 142,41K |
| 2026-09-09 | CHF 56,00 | -%2,27 | CHF 57,10 | CHF 57,25 | CHF 55,85 | 218,73K |
| 2026-09-08 | CHF 57,30 | +%0,44 | CHF 56,55 | CHF 57,50 | CHF 56,35 | 238,80K |
| 2026-09-07 | CHF 57,05 | +%2,42 | CHF 55,85 | CHF 57,05 | CHF 55,65 | 189,11K |
| 2026-09-04 | CHF 55,70 | -%0,36 | CHF 56,00 | CHF 56,30 | CHF 55,40 | 199,91K |
| 2026-09-03 | CHF 55,90 | +%1,27 | CHF 55,20 | CHF 55,90 | CHF 54,60 | 235,84K |
| 2026-09-02 | CHF 55,20 | +%0,55 | CHF 54,70 | CHF 55,25 | CHF 54,60 | 221,47K |
| 2026-09-01 | CHF 54,90 | -%2,14 | CHF 56,10 | CHF 56,20 | CHF 54,10 | 231,33K |
| 2026-08-31 | CHF 56,10 | +%0,27 | CHF 55,95 | CHF 56,55 | CHF 55,95 | 290,48K |
| 2026-08-28 | CHF 55,95 | +%0,99 | CHF 55,60 | CHF 56,10 | CHF 55,40 | 178,12K |
| 2026-08-27 | CHF 55,40 | -%1,77 | CHF 56,00 | CHF 56,35 | CHF 55,40 | 260,89K |
| 2026-08-26 | CHF 56,40 | +%1,08 | CHF 55,80 | CHF 56,45 | CHF 55,80 | 236,24K |
| 2026-08-25 | CHF 55,80 | +%1,64 | CHF 55,00 | CHF 56,00 | CHF 54,90 | 237,15K |
| 2026-08-24 | CHF 54,90 | +%2,33 | CHF 53,75 | CHF 54,90 | CHF 53,60 | 242,07K |
| 2026-08-21 | CHF 53,65 | +%3,27 | CHF 52,20 | CHF 53,65 | CHF 52,00 | 202,05K |
| 2026-08-20 | CHF 51,95 | +%0,87 | CHF 51,25 | CHF 51,95 | CHF 51,20 | 141,65K |
| 2026-08-19 | CHF 51,50 | +%0,10 | CHF 51,40 | CHF 51,80 | CHF 51,00 | 245,98K |
| 2026-08-18 | CHF 51,45 | -%1,44 | CHF 51,95 | CHF 52,40 | CHF 51,45 | 177,80K |
| 2026-08-17 | CHF 52,20 | -%0,48 | CHF 52,10 | CHF 52,95 | CHF 51,90 | 126,71K |
| 2026-08-14 | CHF 52,45 | +%0,19 | CHF 52,65 | CHF 52,70 | CHF 52,15 | 93,14K |
| 2026-08-13 | CHF 52,35 | +%0,38 | CHF 52,40 | CHF 52,75 | CHF 52,20 | 119,11K |
| 2026-08-12 | CHF 52,15 | -%1,51 | CHF 53,00 | CHF 53,05 | CHF 52,10 | 151,54K |
| 2026-08-11 | CHF 52,95 | +%0,86 | CHF 52,65 | CHF 53,15 | CHF 51,90 | 176,04K |
| 2026-08-10 | CHF 52,50 | -%0,76 | CHF 52,80 | CHF 53,20 | CHF 52,15 | 166,38K |
| 2026-08-07 | CHF 52,90 | -%0,94 | CHF 53,25 | CHF 53,30 | CHF 52,80 | 142,85K |
| 2026-08-06 | CHF 53,40 | -%0,93 | CHF 54,05 | CHF 54,50 | CHF 53,25 | 354,64K |
| 2026-08-05 | CHF 53,90 | +%0,56 | CHF 54,00 | CHF 54,50 | CHF 53,80 | 237,01K |
| 2026-08-04 | CHF 53,60 | +%1,42 | CHF 52,95 | CHF 53,60 | CHF 52,80 | 270,55K |
| 2026-08-03 | CHF 52,85 | +%2,13 | CHF 52,00 | CHF 53,40 | CHF 52,00 | 230,04K |
| 2026-07-31 | CHF 51,75 | -%0,19 | CHF 52,20 | CHF 52,85 | CHF 51,70 | 268,05K |
| 2026-07-30 | CHF 51,85 | %0,00 | CHF 52,05 | CHF 52,50 | CHF 51,80 | 220,31K |
| 2026-07-29 | CHF 51,85 | -%1,33 | CHF 52,55 | CHF 52,65 | CHF 51,50 | 316,48K |
| 2026-07-28 | CHF 52,55 | +%1,64 | CHF 51,90 | CHF 52,90 | CHF 51,50 | 282,77K |
| 2026-07-27 | CHF 51,70 | -%1,24 | CHF 53,05 | CHF 53,15 | CHF 51,65 | 171,79K |
| 2026-07-24 | CHF 52,35 | +%0,87 | CHF 52,30 | CHF 52,65 | CHF 52,00 | 218,83K |
| 2026-07-23 | CHF 51,90 | -%1,70 | CHF 53,00 | CHF 53,00 | CHF 51,50 | 276,46K |
| 2026-07-22 | CHF 52,80 | -%0,85 | CHF 53,20 | CHF 53,35 | CHF 51,95 | 292,81K |
| 2026-07-21 | CHF 53,25 | +%5,65 | CHF 52,55 | CHF 53,25 | CHF 51,20 | 680,80K |
| 2026-07-20 | CHF 50,40 | -%3,54 | CHF 52,50 | CHF 52,90 | CHF 50,40 | 427,61K |
| 2026-07-17 | CHF 52,25 | +%13,98 | CHF 49,60 | CHF 53,15 | CHF 49,52 | 770,40K |
| 2026-07-16 | CHF 45,84 | +%0,39 | CHF 45,52 | CHF 46,30 | CHF 45,34 | 262,43K |
| 2026-07-15 | CHF 45,66 | +%3,21 | CHF 44,20 | CHF 46,02 | CHF 44,18 | 270,38K |
| 2026-07-14 | CHF 44,24 | +%0,27 | CHF 43,70 | CHF 44,82 | CHF 43,60 | 254,02K |
| 2026-07-13 | CHF 44,12 | +%0,68 | CHF 43,46 | CHF 44,44 | CHF 43,36 | 118,59K |
| 2026-07-10 | CHF 43,82 | %0,00 | CHF 43,92 | CHF 44,44 | CHF 43,20 | 203,71K |
| 2026-07-09 | CHF 43,82 | +%1,06 | CHF 44,04 | CHF 44,26 | CHF 43,24 | 269,24K |
| 2026-07-08 | CHF 43,36 | -%3,21 | CHF 44,50 | CHF 44,50 | CHF 43,12 | 256,35K |
| 2026-07-07 | CHF 44,80 | +%0,45 | CHF 45,56 | CHF 46,24 | CHF 44,72 | 436,90K |
| 2026-07-06 | CHF 44,60 | -%1,15 | CHF 45,16 | CHF 45,30 | CHF 44,34 | 160,57K |
| 2026-07-03 | CHF 45,12 | +%3,82 | CHF 43,80 | CHF 45,30 | CHF 43,76 | 327,85K |
| 2026-07-02 | CHF 43,46 | +%0,93 | CHF 43,06 | CHF 43,70 | CHF 42,76 | 213,56K |
| 2026-07-01 | CHF 43,06 | +%2,77 | CHF 42,00 | CHF 43,12 | CHF 41,90 | 270,73K |
| 2026-06-30 | CHF 41,90 | +%0,72 | CHF 41,68 | CHF 42,24 | CHF 41,36 | 234,55K |
| 2026-06-29 | CHF 41,60 | -%1,89 | CHF 42,42 | CHF 42,42 | CHF 41,32 | 195,27K |
| 2026-06-26 | CHF 42,40 | -%1,58 | CHF 42,92 | CHF 43,24 | CHF 42,22 | 150,13K |
| 2026-06-25 | CHF 43,08 | +%0,94 | CHF 42,86 | CHF 43,68 | CHF 42,60 | 250,35K |
| 2026-06-24 | CHF 42,68 | +%0,42 | CHF 42,32 | CHF 42,68 | CHF 41,32 | 234,16K |
| 2026-06-23 | CHF 42,50 | -%1,62 | CHF 42,60 | CHF 42,64 | CHF 41,88 | 190,00K |
| 2026-06-22 | CHF 43,20 | -%2,75 | CHF 44,20 | CHF 44,56 | CHF 42,62 | 282,94K |
| 2026-06-19 | CHF 44,42 | -%0,63 | CHF 44,80 | CHF 45,54 | CHF 44,42 | 400,30K |
| 2026-06-18 | CHF 44,70 | +%2,29 | CHF 43,70 | CHF 44,98 | CHF 43,50 | 611,63K |
| 2026-06-17 | CHF 43,70 | -%0,68 | CHF 44,02 | CHF 44,40 | CHF 43,32 | 151,37K |
| 2026-06-16 | CHF 44,00 | -%0,27 | CHF 44,46 | CHF 44,58 | CHF 43,94 | 182,57K |
| 2026-06-15 | CHF 44,12 | +%1,47 | CHF 44,90 | CHF 45,32 | CHF 44,12 | 368,16K |
| 2026-06-12 | CHF 43,48 | +%3,08 | CHF 42,94 | CHF 43,76 | CHF 42,94 | 251,51K |
| 2026-06-11 | CHF 42,18 | -%1,17 | CHF 42,50 | CHF 42,94 | CHF 42,18 | 157,97K |
| 2026-06-10 | CHF 42,68 | -%0,28 | CHF 43,10 | CHF 43,26 | CHF 42,24 | 177,06K |
| 2026-06-09 | CHF 42,80 | +%0,85 | CHF 42,44 | CHF 43,64 | CHF 42,38 | 155,73K |
| 2026-06-08 | CHF 42,44 | -%1,26 | CHF 42,20 | CHF 42,64 | CHF 41,72 | 203,16K |
| 2026-06-05 | CHF 42,98 | -%0,88 | CHF 43,48 | CHF 44,14 | CHF 42,98 | 498,13K |
| 2026-06-04 | CHF 43,36 | +%0,42 | CHF 43,10 | CHF 43,74 | CHF 43,08 | 220,08K |
| 2026-06-03 | CHF 43,18 | +%0,28 | CHF 42,72 | CHF 43,52 | CHF 42,60 | 229,66K |
| 2026-06-02 | CHF 43,06 | +%1,60 | CHF 42,68 | CHF 43,74 | CHF 42,68 | 329,54K |
| 2026-06-01 | CHF 42,38 | -%2,40 | CHF 43,50 | CHF 43,50 | CHF 42,02 | 355,41K |
| 2026-05-29 | CHF 43,42 | -%0,73 | CHF 44,00 | CHF 44,26 | CHF 43,42 | 341,14K |