13,660€
0,15%
Echtzeit-Aktienkurs FISKARS OY A
Bid:
Ask:
Aktienkurse zur FISKARS OY A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,06 | 14,18 | 13,92 | 14,02 | -0,14% | - |
| 04.05.2026 | 13,79 | 14,20 | 13,79 | 14,04 | 1,81% | 194,00 |
| 30.04.2026 | 13,68 | 13,96 | 13,66 | 13,79 | 0,58% | - |
| 29.04.2026 | 13,56 | 13,82 | 13,56 | 13,71 | 1,03% | 15,00 |
| 28.04.2026 | 13,44 | 13,65 | 13,43 | 13,57 | 0,97% | - |
| 27.04.2026 | 13,31 | 13,56 | 13,31 | 13,44 | 0,90% | - |
| 24.04.2026 | 13,49 | 13,58 | 13,25 | 13,32 | -1,11% | - |
| 23.04.2026 | 12,57 | 14,27 | 12,57 | 13,47 | 6,90% | 3.100,00 |
| 22.04.2026 | 12,63 | 12,66 | 12,56 | 12,60 | -0,08% | - |
| 21.04.2026 | 12,89 | 12,90 | 12,60 | 12,61 | -2,25% | - |
| 20.04.2026 | 12,93 | 13,03 | 12,87 | 12,90 | -0,46% | - |
| 17.04.2026 | 12,83 | 13,03 | 12,82 | 12,96 | 1,09% | 16,00 |
| 16.04.2026 | 12,69 | 12,86 | 12,64 | 12,82 | 1,10% | - |
| 15.04.2026 | 12,54 | 12,78 | 12,54 | 12,68 | 0,96% | - |
| 14.04.2026 | 12,63 | 12,65 | 12,48 | 12,56 | -0,71% | - |
| 13.04.2026 | 12,88 | 12,91 | 12,59 | 12,65 | -2,01% | 2.900,00 |
| 10.04.2026 | 12,57 | 12,95 | 12,56 | 12,91 | 2,70% | - |
| 09.04.2026 | 12,77 | 12,78 | 12,55 | 12,57 | -1,64% | - |
| 08.04.2026 | 12,40 | 12,82 | 12,31 | 12,78 | 3,73% | - |
| 07.04.2026 | 12,36 | 12,66 | 12,26 | 12,32 | -0,32% | 5.344,00 |
| 02.04.2026 | 12,26 | 12,42 | 12,21 | 12,36 | 0,41% | - |
| 01.04.2026 | 12,17 | 12,36 | 12,16 | 12,31 | 1,15% | - |
| 31.03.2026 | 12,22 | 12,36 | 12,12 | 12,17 | -0,25% | - |
| 30.03.2026 | 12,32 | 12,40 | 12,07 | 12,20 | -1,05% | - |
| 27.03.2026 | 12,42 | 12,43 | 12,25 | 12,33 | -0,64% | 2.600,00 |
| 26.03.2026 | 12,35 | 12,47 | 12,33 | 12,41 | 0,57% | 54,00 |
| 25.03.2026 | 12,15 | 12,41 | 12,15 | 12,34 | 1,40% | 6.631,00 |
| 24.03.2026 | 12,31 | 12,31 | 12,09 | 12,17 | -1,06% | 721,00 |
| 23.03.2026 | 12,20 | 12,46 | 11,92 | 12,30 | 0,82% | 6.375,00 |
| 20.03.2026 | 12,33 | 12,45 | 12,19 | 12,20 | -1,05% | - |
| 19.03.2026 | 12,46 | 12,48 | 12,31 | 12,33 | -0,80% | 138,00 |
| 18.03.2026 | 12,44 | 12,57 | 12,42 | 12,43 | -0,08% | - |
| 17.03.2026 | 12,37 | 12,57 | 12,33 | 12,44 | 0,48% | - |
| 16.03.2026 | 12,49 | 12,56 | 12,36 | 12,38 | -0,80% | - |
| 13.03.2026 | 12,57 | 12,62 | 12,37 | 12,48 | -0,87% | - |
| 12.03.2026 | 12,64 | 12,82 | 12,54 | 12,59 | -2,02% | - |
| 11.03.2026 | 12,86 | 12,95 | 12,77 | 12,85 | 0,00% | - |
| 10.03.2026 | 12,69 | 12,94 | 12,68 | 12,85 | 1,18% | - |
| 09.03.2026 | 12,92 | 12,97 | 12,65 | 12,70 | -2,01% | 1.496,00 |
| 06.03.2026 | 12,97 | 13,05 | 12,87 | 12,96 | 0,00% | 36,00 |
| 05.03.2026 | 12,63 | 13,04 | 12,59 | 12,96 | 2,53% | 2.400,00 |
| 04.03.2026 | 12,74 | 12,75 | 12,59 | 12,64 | -0,86% | - |
| 03.03.2026 | 12,94 | 12,96 | 12,72 | 12,75 | -1,54% | 2.900,00 |
| 02.03.2026 | 13,24 | 13,25 | 12,95 | 12,95 | -2,41% | - |
| 27.02.2026 | 13,19 | 13,28 | 13,12 | 13,27 | 0,61% | 1.470,00 |
| 26.02.2026 | 12,97 | 13,27 | 12,95 | 13,19 | 1,54% | - |
| 25.02.2026 | 13,21 | 13,32 | 12,95 | 12,99 | -1,81% | - |
| 24.02.2026 | 13,12 | 13,33 | 13,11 | 13,23 | 0,92% | - |
| 23.02.2026 | 13,13 | 13,27 | 13,09 | 13,11 | -0,15% | 2.500,00 |
| 20.02.2026 | 12,98 | 13,19 | 12,94 | 13,13 | 1,16% | - |
| 19.02.2026 | 13,01 | 13,05 | 12,96 | 12,98 | -0,23% | - |
| 18.02.2026 | 12,93 | 13,04 | 12,88 | 13,01 | 0,46% | 42,00 |
| 17.02.2026 | 12,97 | 13,06 | 12,87 | 12,95 | -0,23% | 126,00 |
| 16.02.2026 | 12,99 | 13,12 | 12,94 | 12,98 | 0,00% | 15,00 |
| 13.02.2026 | 12,87 | 13,03 | 12,84 | 12,98 | 0,93% | - |
| 12.02.2026 | 12,89 | 12,96 | 12,85 | 12,86 | -0,31% | 54,00 |
| 11.02.2026 | 12,89 | 12,96 | 12,82 | 12,90 | 0,31% | 1.418,00 |
| 10.02.2026 | 12,72 | 12,95 | 12,71 | 12,86 | 1,10% | - |
| 09.02.2026 | 12,59 | 12,91 | 12,59 | 12,72 | 0,95% | 2.730,00 |
| 06.02.2026 | 12,49 | 12,74 | 12,46 | 12,60 | 0,88% | - |
| 05.02.2026 | 12,00 | 13,03 | 12,00 | 12,49 | 3,05% | 1.620,00 |
| 04.02.2026 | 12,21 | 12,31 | 12,05 | 12,12 | -0,74% | 2.626,00 |
| 03.02.2026 | 12,17 | 12,26 | 12,11 | 12,21 | 0,33% | - |
| 02.02.2026 | 12,19 | 12,29 | 12,13 | 12,17 | -0,33% | 1.350,00 |
| 30.01.2026 | 12,14 | 12,24 | 12,10 | 12,21 | 0,41% | 17,00 |
| 29.01.2026 | 12,12 | 12,27 | 12,09 | 12,16 | 0,33% | 16,00 |
| 28.01.2026 | 12,26 | 12,33 | 12,12 | 12,12 | -1,14% | - |
| 27.01.2026 | 12,32 | 12,37 | 12,16 | 12,26 | -0,49% | - |
| 26.01.2026 | 12,50 | 12,55 | 12,25 | 12,32 | -1,52% | - |
| 23.01.2026 | 12,62 | 12,62 | 12,45 | 12,51 | -0,79% | - |
| 22.01.2026 | 12,40 | 12,65 | 12,40 | 12,61 | 2,52% | - |
| 21.01.2026 | 12,19 | 12,65 | 12,12 | 12,30 | 0,90% | - |
| 20.01.2026 | 12,34 | 12,38 | 12,17 | 12,19 | -1,30% | - |
| 19.01.2026 | 12,76 | 12,76 | 12,32 | 12,35 | -3,14% | - |
| 16.01.2026 | 12,58 | 12,78 | 12,55 | 12,75 | 1,43% | - |
| 15.01.2026 | 12,53 | 12,60 | 12,49 | 12,57 | 0,32% | - |
| 14.01.2026 | 12,95 | 12,95 | 12,49 | 12,53 | -2,79% | 17.843,00 |
| 13.01.2026 | 12,91 | 12,96 | 12,77 | 12,89 | -0,15% | 3.616,00 |
| 12.01.2026 | 12,80 | 13,05 | 12,80 | 12,91 | -0,62% | - |
| 09.01.2026 | 12,94 | 13,04 | 12,94 | 12,99 | 0,31% | 2.500,00 |
| 08.01.2026 | 12,85 | 12,96 | 12,80 | 12,95 | 0,78% | 34,00 |
| 07.01.2026 | 12,60 | 12,88 | 12,60 | 12,85 | 1,98% | 1.035,00 |
| 06.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,08% | - |
| 05.01.2026 | 12,67 | 12,80 | 12,46 | 12,59 | -0,55% | - |
| 02.01.2026 | 12,71 | 12,79 | 12,60 | 12,66 | 0,08% | 420,00 |
| 30.12.2025 | 12,59 | 12,65 | 12,48 | 12,65 | 0,64% | - |
| 29.12.2025 | 12,28 | 12,64 | 12,28 | 12,57 | 2,44% | 6.000,00 |
| 23.12.2025 | 12,38 | 12,41 | 12,27 | 12,27 | -0,81% | - |
| 22.12.2025 | 12,32 | 12,41 | 12,21 | 12,37 | 0,32% | - |
| 19.12.2025 | 12,53 | 12,60 | 12,29 | 12,33 | -1,60% | - |
| 18.12.2025 | 12,57 | 12,73 | 12,51 | 12,53 | -0,32% | - |
| 17.12.2025 | 12,65 | 12,74 | 12,55 | 12,57 | -0,63% | - |
| 16.12.2025 | 12,43 | 12,74 | 12,41 | 12,65 | 1,85% | - |
| 15.12.2025 | 12,52 | 12,61 | 12,38 | 12,42 | -0,80% | - |
| 12.12.2025 | 12,47 | 12,65 | 12,35 | 12,52 | 0,32% | - |
| 11.12.2025 | 12,28 | 12,49 | 12,27 | 12,48 | 1,71% | - |
| 10.12.2025 | 12,24 | 12,30 | 12,13 | 12,27 | 0,16% | 290,00 |
| 09.12.2025 | 12,32 | 12,40 | 12,17 | 12,25 | -0,65% | - |
| 08.12.2025 | 12,68 | 12,68 | 12,28 | 12,33 | -2,68% | 1.400,00 |
| 05.12.2025 | 12,66 | 12,77 | 12,64 | 12,67 | 0,00% | 3.000,00 |