14,470€
1,76%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,10 | 14,54 | 14,10 | 14,52 | 2,11% | 29.327,00 |
| 19.12.2024 | 14,32 | 14,40 | 14,18 | 14,22 | -0,97% | 9.196,00 |
| 18.12.2024 | 14,14 | 14,50 | 14,10 | 14,36 | 0,28% | 9.481,00 |
| 17.12.2024 | 14,36 | 14,38 | 14,08 | 14,32 | -0,42% | 15.210,00 |
| 16.12.2024 | 14,00 | 14,46 | 14,00 | 14,38 | 0,84% | 15.830,00 |
| 13.12.2024 | 14,12 | 14,28 | 14,00 | 14,26 | 0,56% | 45.147,00 |
| 12.12.2024 | 14,18 | 14,30 | 14,14 | 14,18 | 0,00% | 8.909,00 |
| 11.12.2024 | 14,20 | 14,28 | 14,14 | 14,18 | -0,14% | 12.640,00 |
| 10.12.2024 | 14,48 | 14,50 | 14,20 | 14,20 | -1,93% | 15.268,00 |
| 09.12.2024 | 14,54 | 14,56 | 14,44 | 14,48 | -1,16% | 8.048,00 |
| 06.12.2024 | 14,59 | 14,65 | 14,57 | 14,65 | 0,62% | - |
| 05.12.2024 | 14,84 | 14,84 | 14,56 | 14,56 | -1,89% | 8.138,00 |
| 04.12.2024 | 14,52 | 14,98 | 14,52 | 14,84 | 2,20% | 8.090,00 |
| 03.12.2024 | 14,52 | 14,68 | 14,36 | 14,52 | 0,00% | 12.365,00 |
| 02.12.2024 | 14,54 | 14,92 | 14,52 | 14,52 | -0,14% | 19.796,00 |
| 29.11.2024 | 14,92 | 14,92 | 14,54 | 14,54 | -1,62% | 49.405,00 |
| 28.11.2024 | 14,74 | 14,88 | 14,72 | 14,78 | 0,27% | 1.722,00 |
| 27.11.2024 | 14,62 | 14,80 | 14,62 | 14,74 | 0,96% | 7.134,00 |
| 26.11.2024 | 14,82 | 15,00 | 14,56 | 14,60 | -1,62% | 8.175,00 |
| 25.11.2024 | 15,20 | 15,38 | 14,70 | 14,84 | -2,37% | 19.122,00 |
| 22.11.2024 | 15,20 | 15,30 | 15,10 | 15,20 | 0,60% | 7.524,00 |
| 21.11.2024 | 15,15 | 15,17 | 14,94 | 15,11 | 0,20% | - |
| 20.11.2024 | 15,10 | 15,26 | 14,98 | 15,08 | -0,13% | 6.609,00 |
| 19.11.2024 | 15,28 | 15,28 | 15,00 | 15,10 | -1,18% | 5.261,00 |
| 18.11.2024 | 15,10 | 15,28 | 14,86 | 15,28 | 1,19% | 15.656,00 |
| 15.11.2024 | 15,02 | 15,22 | 14,98 | 15,10 | 0,67% | 11.483,00 |
| 14.11.2024 | 15,02 | 15,44 | 15,00 | 15,00 | -0,13% | 5.999,00 |
| 13.11.2024 | 15,12 | 15,30 | 15,02 | 15,02 | -2,47% | 5.959,00 |
| 12.11.2024 | 15,02 | 15,48 | 15,00 | 15,40 | 1,99% | 16.297,00 |
| 11.11.2024 | 15,14 | 15,18 | 15,00 | 15,10 | -0,26% | 8.809,00 |
| 08.11.2024 | 15,22 | 15,36 | 15,12 | 15,14 | -0,66% | 2.226,00 |
| 07.11.2024 | 15,30 | 15,44 | 15,18 | 15,24 | -0,65% | 19.081,00 |
| 06.11.2024 | 15,00 | 15,36 | 15,00 | 15,34 | 0,79% | 7.507,00 |
| 05.11.2024 | 15,26 | 15,26 | 15,12 | 15,22 | -0,26% | 3.055,00 |
| 04.11.2024 | 15,38 | 15,40 | 15,18 | 15,26 | -1,04% | 3.815,00 |
| 01.11.2024 | 15,20 | 15,42 | 15,12 | 15,42 | 0,65% | 4.419,00 |
| 31.10.2024 | 15,38 | 15,38 | 15,04 | 15,32 | 0,39% | 26.074,00 |
| 30.10.2024 | 15,28 | 15,38 | 15,14 | 15,26 | -0,13% | 2.711,00 |
| 29.10.2024 | 15,00 | 15,30 | 14,96 | 15,28 | -1,16% | 10.094,00 |
| 28.10.2024 | 15,50 | 15,60 | 15,36 | 15,46 | -1,15% | 5.820,00 |
| 25.10.2024 | 15,52 | 15,78 | 15,34 | 15,64 | 0,00% | 25.616,00 |
| 24.10.2024 | 15,04 | 15,82 | 15,04 | 15,64 | 3,99% | 30.154,00 |
| 23.10.2024 | 15,10 | 15,26 | 15,00 | 15,04 | -0,27% | 22.684,00 |
| 22.10.2024 | 15,26 | 15,26 | 15,08 | 15,08 | -1,18% | 7.873,00 |
| 21.10.2024 | 15,36 | 15,50 | 15,18 | 15,26 | -0,65% | 3.724,00 |
| 18.10.2024 | 15,04 | 15,40 | 15,04 | 15,36 | 2,13% | 5.157,00 |
| 17.10.2024 | 14,90 | 15,06 | 14,84 | 15,04 | 0,94% | 5.199,00 |
| 16.10.2024 | 15,02 | 15,04 | 14,90 | 14,90 | -0,80% | 3.158,00 |
| 15.10.2024 | 15,03 | 15,04 | 14,94 | 15,02 | 0,27% | - |
| 14.10.2024 | 15,10 | 15,10 | 14,98 | 14,98 | -1,06% | 4.002,00 |
| 11.10.2024 | 15,16 | 15,16 | 15,06 | 15,14 | 0,26% | 5.609,00 |
| 10.10.2024 | 15,02 | 15,16 | 15,00 | 15,10 | 0,67% | 4.219,00 |
| 09.10.2024 | 14,94 | 15,16 | 14,92 | 15,00 | 0,54% | 7.931,00 |
| 08.10.2024 | 14,94 | 15,16 | 14,92 | 14,92 | 0,00% | 3.504,00 |
| 07.10.2024 | 14,94 | 14,98 | 14,90 | 14,92 | -0,13% | 4.554,00 |
| 04.10.2024 | 15,00 | 15,14 | 14,92 | 14,94 | -1,19% | 7.415,00 |
| 03.10.2024 | 15,56 | 15,56 | 15,00 | 15,12 | -2,83% | 4.574,00 |
| 02.10.2024 | 15,62 | 15,62 | 15,38 | 15,56 | -0,38% | 2.246,00 |
| 01.10.2024 | 15,56 | 15,68 | 15,56 | 15,62 | 0,39% | 2.314,00 |
| 30.09.2024 | 15,36 | 15,56 | 15,34 | 15,56 | 1,30% | 7.928,00 |
| 27.09.2024 | 15,30 | 15,40 | 15,28 | 15,36 | 0,66% | 8.643,00 |
| 26.09.2024 | 15,30 | 15,40 | 15,18 | 15,26 | -0,26% | 10.440,00 |
| 25.09.2024 | 15,40 | 15,42 | 15,24 | 15,30 | -0,52% | 3.539,00 |
| 24.09.2024 | 15,20 | 15,38 | 15,16 | 15,38 | 1,05% | 3.147,00 |
| 23.09.2024 | 15,22 | 15,34 | 15,10 | 15,22 | 0,00% | 4.472,00 |
| 20.09.2024 | 15,02 | 15,22 | 15,02 | 15,22 | 1,06% | 17.185,00 |
| 19.09.2024 | 15,00 | 15,10 | 14,90 | 15,06 | 1,76% | 7.081,00 |
| 18.09.2024 | 15,16 | 15,30 | 14,76 | 14,80 | -2,37% | 10.062,00 |
| 17.09.2024 | 15,48 | 15,48 | 15,10 | 15,16 | -1,81% | 6.420,00 |
| 16.09.2024 | 15,42 | 15,50 | 15,40 | 15,44 | 0,26% | 5.401,00 |
| 13.09.2024 | 15,64 | 15,64 | 15,36 | 15,40 | -2,65% | 5.455,00 |
| 12.09.2024 | 15,82 | 15,90 | 15,82 | 15,82 | -0,38% | 8.754,00 |
| 11.09.2024 | 15,90 | 15,98 | 15,86 | 15,88 | -0,25% | 6.468,00 |
| 10.09.2024 | 15,92 | 15,98 | 15,86 | 15,92 | 0,13% | 4.860,00 |
| 09.09.2024 | 15,90 | 15,96 | 15,88 | 15,90 | 0,13% | 3.493,00 |
| 06.09.2024 | 15,96 | 15,98 | 15,88 | 15,88 | -0,63% | 6.954,00 |
| 05.09.2024 | 15,92 | 16,00 | 15,84 | 15,98 | 0,38% | 6.208,00 |
| 04.09.2024 | 16,00 | 16,06 | 15,92 | 15,92 | -0,50% | 7.214,00 |
| 03.09.2024 | 16,16 | 16,20 | 16,00 | 16,00 | -0,62% | 4.472,00 |
| 02.09.2024 | 16,00 | 16,20 | 16,00 | 16,10 | 0,63% | 6.307,00 |
| 30.08.2024 | 16,02 | 16,18 | 16,00 | 16,00 | -0,62% | 10.091,00 |
| 29.08.2024 | 16,28 | 16,34 | 16,00 | 16,10 | -1,11% | 7.440,00 |
| 28.08.2024 | 16,40 | 16,46 | 16,26 | 16,28 | -0,12% | 3.309,00 |
| 27.08.2024 | 16,50 | 16,64 | 16,30 | 16,30 | -1,21% | 6.552,00 |
| 26.08.2024 | 16,48 | 16,56 | 16,44 | 16,50 | 0,12% | 1.948,00 |
| 23.08.2024 | 16,78 | 16,78 | 16,44 | 16,48 | -0,24% | 2.341,00 |
| 22.08.2024 | 16,54 | 16,80 | 16,40 | 16,52 | 0,00% | 6.292,00 |
| 21.08.2024 | 16,58 | 16,60 | 16,52 | 16,52 | -0,36% | 1.804,00 |
| 20.08.2024 | 16,80 | 16,82 | 16,58 | 16,58 | -1,31% | 18.006,00 |
| 19.08.2024 | 16,44 | 16,80 | 16,44 | 16,80 | 2,19% | 6.350,00 |
| 16.08.2024 | 16,60 | 16,80 | 16,44 | 16,44 | -1,08% | 4.757,00 |
| 15.08.2024 | 16,50 | 16,62 | 16,40 | 16,62 | 0,97% | 4.126,00 |
| 14.08.2024 | 16,44 | 16,48 | 16,38 | 16,46 | -0,24% | 1.583,00 |
| 13.08.2024 | 16,32 | 16,50 | 16,32 | 16,50 | 1,10% | 3.917,00 |
| 12.08.2024 | 16,32 | 16,50 | 16,30 | 16,32 | 0,12% | 3.979,00 |
| 09.08.2024 | 16,30 | 16,50 | 16,22 | 16,30 | 0,00% | 4.261,00 |
| 08.08.2024 | 16,30 | 16,38 | 16,12 | 16,30 | 0,00% | 3.797,00 |
| 07.08.2024 | 16,18 | 16,40 | 16,10 | 16,30 | 1,62% | 4.840,00 |
| 06.08.2024 | 15,60 | 16,04 | 15,60 | 16,04 | 1,91% | 4.879,00 |
| 05.08.2024 | 15,80 | 15,80 | 15,50 | 15,74 | -0,51% | 7.765,00 |