15,390€
-2,22%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 15,62 | 15,82 | 15,38 | 15,40 | -3,14% | - |
| 12.09.2024 | 16,05 | 16,07 | 15,83 | 15,90 | -0,25% | - |
| 11.09.2024 | 15,93 | 15,98 | 15,88 | 15,94 | -0,06% | - |
| 10.09.2024 | 15,90 | 16,01 | 15,88 | 15,95 | 0,13% | - |
| 09.09.2024 | 15,95 | 16,01 | 15,89 | 15,93 | 0,13% | - |
| 06.09.2024 | 15,96 | 15,97 | 15,90 | 15,91 | -0,31% | - |
| 05.09.2024 | 15,90 | 15,97 | 15,87 | 15,96 | 0,19% | - |
| 04.09.2024 | 15,80 | 16,06 | 15,80 | 15,93 | -0,25% | - |
| 03.09.2024 | 16,10 | 16,19 | 15,96 | 15,97 | -0,99% | - |
| 02.09.2024 | 15,90 | 16,21 | 15,90 | 16,13 | 0,44% | - |
| 30.08.2024 | 16,12 | 16,15 | 16,02 | 16,06 | -0,25% | - |
| 29.08.2024 | 16,27 | 16,35 | 16,08 | 16,10 | -1,11% | - |
| 28.08.2024 | 16,33 | 16,45 | 16,25 | 16,28 | -0,31% | - |
| 27.08.2024 | 16,50 | 16,61 | 16,30 | 16,33 | -0,97% | - |
| 26.08.2024 | 16,48 | 16,52 | 16,46 | 16,49 | -0,06% | - |
| 23.08.2024 | 16,53 | 16,66 | 16,45 | 16,50 | 0,00% | - |
| 22.08.2024 | 16,52 | 16,79 | 16,44 | 16,50 | -0,24% | - |
| 21.08.2024 | 16,60 | 16,65 | 16,50 | 16,54 | -0,30% | - |
| 20.08.2024 | 16,79 | 16,82 | 16,58 | 16,59 | -1,25% | - |
| 19.08.2024 | 16,46 | 16,80 | 16,46 | 16,80 | 2,00% | - |
| 16.08.2024 | 16,62 | 16,76 | 16,45 | 16,47 | -0,90% | - |
| 15.08.2024 | 16,49 | 16,62 | 16,45 | 16,62 | 0,85% | - |
| 14.08.2024 | 16,50 | 16,55 | 16,39 | 16,48 | -0,24% | - |
| 13.08.2024 | 16,35 | 16,52 | 16,35 | 16,52 | 1,85% | - |
| 12.08.2024 | 16,33 | 16,44 | 16,22 | 16,22 | -0,55% | - |
| 09.08.2024 | 16,30 | 16,44 | 16,25 | 16,31 | 0,06% | - |
| 08.08.2024 | 16,28 | 16,39 | 16,17 | 16,30 | 0,31% | - |
| 07.08.2024 | 16,06 | 16,38 | 16,03 | 16,25 | 1,50% | - |
| 06.08.2024 | 15,81 | 16,07 | 15,57 | 16,01 | 1,59% | - |
| 05.08.2024 | 15,55 | 15,81 | 15,51 | 15,76 | -0,63% | - |
| 02.08.2024 | 15,91 | 16,08 | 15,79 | 15,86 | -0,56% | - |
| 01.08.2024 | 15,94 | 16,06 | 15,84 | 15,95 | -0,06% | - |
| 31.07.2024 | 16,00 | 16,08 | 15,82 | 15,96 | 0,25% | - |
| 30.07.2024 | 15,74 | 15,94 | 15,74 | 15,92 | 0,00% | - |
| 29.07.2024 | 16,00 | 16,06 | 15,75 | 15,92 | -0,44% | - |
| 26.07.2024 | 16,08 | 16,13 | 15,97 | 15,99 | -0,50% | - |
| 25.07.2024 | 15,81 | 16,14 | 15,72 | 16,07 | 1,64% | - |
| 24.07.2024 | 15,96 | 15,96 | 15,71 | 15,81 | -1,06% | - |
| 23.07.2024 | 16,27 | 16,30 | 15,76 | 15,98 | -1,84% | - |
| 22.07.2024 | 16,92 | 17,00 | 16,24 | 16,28 | -3,78% | - |
| 19.07.2024 | 16,50 | 16,93 | 16,50 | 16,92 | 1,81% | - |
| 18.07.2024 | 16,68 | 16,72 | 16,26 | 16,62 | -0,06% | - |
| 17.07.2024 | 16,66 | 16,69 | 16,48 | 16,63 | -0,30% | - |
| 16.07.2024 | 16,97 | 16,99 | 16,63 | 16,68 | -1,71% | - |
| 15.07.2024 | 16,81 | 17,11 | 16,61 | 16,97 | 1,07% | - |
| 12.07.2024 | 16,60 | 16,86 | 16,52 | 16,79 | 1,27% | - |
| 11.07.2024 | 16,39 | 16,61 | 16,35 | 16,58 | 1,10% | - |
| 10.07.2024 | 16,35 | 16,52 | 16,27 | 16,40 | 0,31% | - |
| 09.07.2024 | 16,36 | 16,44 | 16,25 | 16,35 | -0,06% | - |
| 08.07.2024 | 16,57 | 16,65 | 16,36 | 16,36 | -1,45% | - |
| 05.07.2024 | 16,67 | 16,77 | 16,55 | 16,60 | -0,42% | - |
| 04.07.2024 | 16,64 | 16,68 | 16,63 | 16,67 | 0,00% | - |
| 03.07.2024 | 16,44 | 16,68 | 16,44 | 16,67 | 1,28% | - |
| 02.07.2024 | 16,31 | 16,46 | 16,23 | 16,46 | 0,92% | - |
| 01.07.2024 | 16,52 | 16,67 | 16,16 | 16,31 | 0,18% | - |
| 28.06.2024 | 16,44 | 16,50 | 16,25 | 16,28 | -0,79% | - |
| 27.06.2024 | 16,44 | 16,54 | 16,31 | 16,41 | -0,12% | - |
| 26.06.2024 | 16,66 | 16,80 | 16,43 | 16,43 | -1,20% | - |
| 25.06.2024 | 17,16 | 17,17 | 16,55 | 16,63 | -3,09% | - |
| 24.06.2024 | 16,39 | 17,29 | 16,38 | 17,16 | -3,00% | - |
| 21.06.2024 | 16,36 | 18,44 | 15,99 | 17,69 | 5,99% | 200,00 |
| 20.06.2024 | 16,46 | 16,71 | 16,27 | 16,69 | 1,52% | - |
| 19.06.2024 | 16,55 | 16,64 | 16,38 | 16,44 | -0,66% | - |
| 18.06.2024 | 16,08 | 16,56 | 16,05 | 16,55 | 3,44% | 70,00 |
| 17.06.2024 | 16,24 | 16,30 | 15,92 | 16,00 | -1,11% | - |
| 14.06.2024 | 16,33 | 16,35 | 16,04 | 16,18 | -0,86% | - |
| 13.06.2024 | 16,54 | 16,75 | 16,10 | 16,32 | -1,45% | 200,00 |
| 12.06.2024 | 16,60 | 16,82 | 16,39 | 16,56 | -0,06% | - |
| 11.06.2024 | 16,60 | 16,63 | 16,53 | 16,57 | -0,18% | - |
| 10.06.2024 | 16,57 | 16,66 | 16,45 | 16,60 | -0,06% | - |
| 07.06.2024 | 16,49 | 16,66 | 16,38 | 16,61 | 0,79% | - |
| 06.06.2024 | 16,47 | 16,60 | 16,46 | 16,48 | 0,00% | - |
| 05.06.2024 | 16,38 | 16,52 | 16,37 | 16,48 | 0,73% | - |
| 04.06.2024 | 16,64 | 16,74 | 16,33 | 16,36 | -1,68% | - |
| 03.06.2024 | 16,81 | 16,83 | 16,62 | 16,64 | -0,18% | - |
| 31.05.2024 | 16,76 | 16,76 | 16,49 | 16,67 | -0,60% | - |
| 30.05.2024 | 16,78 | 16,87 | 16,54 | 16,77 | -0,24% | - |
| 29.05.2024 | 17,20 | 17,28 | 16,81 | 16,81 | -2,44% | - |
| 28.05.2024 | 17,12 | 17,32 | 17,06 | 17,23 | 0,47% | - |
| 27.05.2024 | 17,10 | 17,17 | 17,03 | 17,15 | 0,35% | 1.172,00 |
| 24.05.2024 | 17,11 | 17,25 | 17,03 | 17,09 | -0,18% | - |
| 23.05.2024 | 17,20 | 17,26 | 17,08 | 17,12 | -0,35% | - |
| 22.05.2024 | 17,17 | 17,35 | 17,06 | 17,18 | -0,06% | - |
| 21.05.2024 | 16,98 | 17,19 | 16,88 | 17,19 | 1,42% | - |
| 20.05.2024 | 17,18 | 17,23 | 16,94 | 16,95 | -1,34% | - |
| 17.05.2024 | 17,30 | 17,31 | 17,00 | 17,18 | -0,29% | - |
| 16.05.2024 | 17,38 | 17,45 | 17,22 | 17,23 | -0,92% | - |
| 15.05.2024 | 16,96 | 17,39 | 16,95 | 17,39 | 1,34% | - |
| 14.05.2024 | 17,48 | 17,48 | 17,06 | 17,16 | -1,83% | - |
| 13.05.2024 | 17,02 | 17,48 | 17,02 | 17,48 | 1,16% | - |
| 10.05.2024 | 17,32 | 17,47 | 17,23 | 17,28 | -0,58% | - |
| 09.05.2024 | 17,08 | 17,39 | 17,08 | 17,38 | 0,46% | - |
| 08.05.2024 | 17,04 | 17,37 | 17,04 | 17,30 | 0,17% | - |
| 07.05.2024 | 17,28 | 17,46 | 17,22 | 17,27 | -0,06% | - |
| 06.05.2024 | 17,04 | 17,47 | 17,04 | 17,28 | 0,23% | - |
| 03.05.2024 | 17,38 | 17,44 | 17,24 | 17,24 | -1,03% | - |
| 02.05.2024 | 17,52 | 17,53 | 17,29 | 17,42 | -0,46% | - |
| 30.04.2024 | 17,66 | 17,69 | 17,49 | 17,50 | -0,91% | - |
| 29.04.2024 | 17,71 | 17,79 | 17,60 | 17,66 | -0,06% | - |
| 26.04.2024 | 17,25 | 17,69 | 17,15 | 17,67 | 2,73% | - |