13,720€
2,39%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,63 | 13,66 | 13,40 | 13,40 | -1,25% | - |
| 13.05.2026 | 13,34 | 13,65 | 13,31 | 13,57 | 1,95% | - |
| 12.05.2026 | 13,67 | 15,59 | 13,31 | 13,31 | -2,63% | - |
| 11.05.2026 | 13,92 | 13,99 | 13,67 | 13,67 | -1,44% | - |
| 08.05.2026 | 14,05 | 14,10 | 13,86 | 13,87 | -1,21% | - |
| 07.05.2026 | 14,16 | 14,23 | 13,99 | 14,04 | -0,85% | - |
| 06.05.2026 | 14,09 | 14,25 | 13,94 | 14,16 | 1,00% | - |
| 05.05.2026 | 14,06 | 14,16 | 13,93 | 14,02 | 0,00% | - |
| 04.05.2026 | 13,79 | 14,20 | 13,76 | 14,02 | 1,96% | - |
| 30.04.2026 | 13,65 | 13,96 | 13,65 | 13,75 | 1,85% | - |
| 29.04.2026 | 13,58 | 13,81 | 13,50 | 13,50 | -0,66% | - |
| 28.04.2026 | 13,43 | 13,65 | 13,42 | 13,59 | 1,27% | - |
| 27.04.2026 | 13,29 | 13,56 | 13,29 | 13,42 | 0,90% | 26.000,00 |
| 24.04.2026 | 13,50 | 13,56 | 13,25 | 13,30 | -1,70% | 2.500,00 |
| 23.04.2026 | 12,52 | 14,47 | 12,52 | 13,53 | 7,81% | - |
| 22.04.2026 | 12,67 | 12,67 | 12,55 | 12,55 | -0,40% | - |
| 21.04.2026 | 12,90 | 12,91 | 12,60 | 12,60 | -2,02% | - |
| 20.04.2026 | 12,94 | 13,03 | 12,86 | 12,86 | 0,63% | - |
| 17.04.2026 | 12,83 | 13,02 | 12,78 | 12,78 | -0,16% | - |
| 16.04.2026 | 12,71 | 12,86 | 12,64 | 12,80 | 0,71% | - |
| 15.04.2026 | 12,55 | 12,78 | 12,54 | 12,71 | 2,83% | - |
| 14.04.2026 | 12,62 | 12,65 | 12,36 | 12,36 | -2,06% | - |
| 13.04.2026 | 12,81 | 12,89 | 12,59 | 12,62 | -2,09% | - |
| 10.04.2026 | 12,55 | 12,95 | 12,53 | 12,89 | 4,29% | - |
| 09.04.2026 | 12,72 | 12,78 | 12,36 | 12,36 | -2,83% | - |
| 08.04.2026 | 12,58 | 12,81 | 12,36 | 12,72 | 3,00% | - |
| 07.04.2026 | 12,37 | 12,65 | 12,26 | 12,35 | -0,40% | - |
| 02.04.2026 | 12,16 | 12,42 | 12,16 | 12,40 | 1,06% | - |
| 01.04.2026 | 12,18 | 12,36 | 12,15 | 12,27 | 1,07% | - |
| 31.03.2026 | 12,28 | 12,35 | 12,13 | 12,14 | -0,57% | - |
| 30.03.2026 | 12,32 | 12,40 | 12,08 | 12,21 | -0,57% | 2.864,00 |
| 27.03.2026 | 12,42 | 12,48 | 12,25 | 12,28 | -0,81% | - |
| 26.03.2026 | 12,30 | 12,47 | 12,30 | 12,38 | 0,32% | - |
| 25.03.2026 | 12,14 | 12,41 | 12,14 | 12,34 | 1,48% | - |
| 24.03.2026 | 12,23 | 12,34 | 12,08 | 12,16 | -0,82% | - |
| 23.03.2026 | 12,12 | 12,48 | 11,92 | 12,26 | 0,57% | 3.524,00 |
| 20.03.2026 | 12,32 | 12,44 | 12,18 | 12,19 | 0,41% | - |
| 19.03.2026 | 12,42 | 12,50 | 12,14 | 12,14 | -2,49% | - |
| 18.03.2026 | 12,49 | 12,58 | 12,42 | 12,45 | 0,24% | - |
| 17.03.2026 | 12,33 | 12,73 | 12,33 | 12,42 | 0,40% | - |
| 16.03.2026 | 12,53 | 12,59 | 12,36 | 12,37 | -0,96% | - |
| 13.03.2026 | 12,55 | 12,69 | 12,37 | 12,49 | -0,40% | - |
| 12.03.2026 | 12,71 | 12,78 | 12,53 | 12,54 | -2,56% | - |
| 11.03.2026 | 12,89 | 12,96 | 12,77 | 12,87 | 0,08% | - |
| 10.03.2026 | 12,64 | 13,00 | 12,63 | 12,86 | 3,21% | - |
| 09.03.2026 | 12,93 | 12,96 | 12,46 | 12,46 | -4,37% | - |
| 06.03.2026 | 12,93 | 13,05 | 12,87 | 13,03 | 1,16% | - |
| 05.03.2026 | 12,61 | 13,04 | 12,59 | 12,88 | 2,22% | - |
| 04.03.2026 | 12,73 | 12,83 | 12,58 | 12,60 | 0,48% | 2.752,00 |
| 03.03.2026 | 12,87 | 12,94 | 12,54 | 12,54 | -3,09% | - |
| 02.03.2026 | 13,38 | 13,43 | 12,94 | 12,94 | -3,72% | 26.500,00 |
| 27.02.2026 | 13,09 | 13,44 | 13,00 | 13,44 | 3,38% | - |
| 26.02.2026 | 12,96 | 13,23 | 12,95 | 13,00 | 0,31% | - |
| 25.02.2026 | 13,22 | 13,31 | 12,96 | 12,96 | -1,82% | 3.410,00 |
| 24.02.2026 | 13,12 | 13,33 | 13,11 | 13,20 | 0,69% | - |
| 23.02.2026 | 13,15 | 13,27 | 13,09 | 13,11 | -0,53% | - |
| 20.02.2026 | 12,99 | 13,22 | 12,94 | 13,18 | 1,54% | - |
| 19.02.2026 | 13,02 | 13,11 | 12,97 | 12,98 | -0,31% | 11.451,00 |
| 18.02.2026 | 12,95 | 13,03 | 12,88 | 13,02 | 0,70% | - |
| 17.02.2026 | 12,94 | 13,05 | 12,86 | 12,93 | -0,15% | - |
| 16.02.2026 | 12,99 | 13,10 | 12,94 | 12,95 | -0,38% | - |
| 13.02.2026 | 12,85 | 13,02 | 12,84 | 13,00 | 2,52% | - |
| 12.02.2026 | 12,89 | 12,95 | 12,68 | 12,68 | 0,00% | - |
| 11.02.2026 | 12,78 | 12,96 | 12,68 | 12,68 | -0,86% | 5.210,00 |
| 10.02.2026 | 12,67 | 12,92 | 12,67 | 12,79 | 0,87% | 1.200,00 |
| 09.02.2026 | 12,61 | 12,91 | 12,59 | 12,68 | 2,26% | - |
| 06.02.2026 | 12,53 | 12,74 | 12,40 | 12,40 | 0,00% | - |
| 05.02.2026 | 12,22 | 12,95 | 12,22 | 12,40 | 1,39% | - |
| 04.02.2026 | 12,22 | 12,31 | 11,98 | 12,23 | -1,21% | - |
| 03.02.2026 | 12,17 | 12,38 | 12,11 | 12,38 | 1,81% | 388,00 |
| 02.02.2026 | 12,14 | 12,29 | 12,13 | 12,16 | -0,16% | - |
| 30.01.2026 | 12,15 | 12,24 | 12,10 | 12,18 | 0,08% | - |
| 29.01.2026 | 12,12 | 12,27 | 12,09 | 12,17 | 0,33% | - |
| 28.01.2026 | 12,26 | 12,33 | 12,13 | 12,13 | -0,90% | - |
| 27.01.2026 | 12,31 | 12,37 | 12,16 | 12,24 | 0,82% | - |
| 26.01.2026 | 12,50 | 12,55 | 12,14 | 12,14 | -2,25% | - |
| 23.01.2026 | 12,62 | 12,62 | 12,42 | 12,42 | -0,48% | - |
| 22.01.2026 | 12,30 | 12,64 | 12,29 | 12,48 | 1,46% | - |
| 21.01.2026 | 12,17 | 12,31 | 12,12 | 12,30 | 1,32% | - |
| 20.01.2026 | 12,30 | 12,37 | 12,14 | 12,14 | -1,62% | - |
| 19.01.2026 | 12,65 | 12,76 | 12,33 | 12,34 | -3,14% | 12.070,00 |
| 16.01.2026 | 12,58 | 12,78 | 12,55 | 12,74 | 1,35% | - |
| 15.01.2026 | 12,52 | 12,59 | 12,49 | 12,57 | 0,56% | - |
| 14.01.2026 | 12,90 | 12,95 | 12,48 | 12,50 | -3,33% | - |
| 13.01.2026 | 12,95 | 12,95 | 12,55 | 12,93 | -0,46% | 6.040,00 |
| 12.01.2026 | 12,99 | 13,05 | 12,90 | 12,99 | -0,08% | - |
| 09.01.2026 | 12,94 | 13,10 | 12,93 | 13,00 | 2,04% | - |
| 08.01.2026 | 12,86 | 12,96 | 12,74 | 12,74 | 0,47% | - |
| 07.01.2026 | 12,60 | 12,91 | 12,60 | 12,68 | 2,26% | - |
| 06.01.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -0,16% | - |
| 05.01.2026 | 12,74 | 12,80 | 12,42 | 12,42 | -1,43% | 6.600,00 |
| 02.01.2026 | 12,65 | 12,84 | 12,60 | 12,60 | 1,78% | 450,00 |
| 30.12.2025 | 12,56 | 12,64 | 12,33 | 12,38 | 1,64% | - |
| 29.12.2025 | 12,31 | 12,64 | 12,04 | 12,18 | 0,00% | - |
| 23.12.2025 | 12,18 | 12,40 | 12,14 | 12,18 | -1,62% | - |
| 22.12.2025 | 12,09 | 12,41 | 12,09 | 12,38 | -1,04% | - |
| 19.12.2025 | 12,28 | 12,59 | 12,28 | 12,51 | -0,16% | - |
| 18.12.2025 | 12,33 | 12,72 | 12,33 | 12,53 | -1,03% | - |
| 17.12.2025 | 12,40 | 12,73 | 12,40 | 12,66 | 0,08% | - |
| 16.12.2025 | 12,19 | 12,74 | 12,19 | 12,65 | 1,77% | - |