13,640€
1,19%
Echtzeit-Aktienkurs FISKARS OY A
Bid:
Ask:
Aktienkurse zur FISKARS OY A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 13,48 | 13,76 | 13,48 | 13,64 | 1,19% | 16.624,00 |
| 12.08.2026 | 13,44 | 13,54 | 13,40 | 13,48 | 0,45% | 10.363,00 |
| 11.08.2026 | 13,50 | 13,50 | 13,34 | 13,42 | 0,15% | 11.323,00 |
| 10.08.2026 | 13,38 | 13,46 | 13,30 | 13,40 | 0,15% | 14.470,00 |
| 07.08.2026 | 13,36 | 13,44 | 13,30 | 13,38 | 0,15% | 6.002,00 |
| 06.08.2026 | 13,20 | 13,50 | 13,14 | 13,36 | 1,21% | 16.242,00 |
| 05.08.2026 | 13,18 | 13,26 | 13,14 | 13,20 | 0,46% | 8.841,00 |
| 04.08.2026 | 13,28 | 13,28 | 13,12 | 13,14 | -1,05% | 14.183,00 |
| 03.08.2026 | 13,08 | 13,34 | 13,08 | 13,28 | 2,15% | 12.714,00 |
| 31.07.2026 | 12,98 | 13,12 | 12,98 | 13,00 | 0,31% | 8.814,00 |
| 30.07.2026 | 13,18 | 13,30 | 12,96 | 12,96 | -1,37% | 9.426,00 |
| 29.07.2026 | 13,16 | 13,34 | 13,12 | 13,14 | -0,45% | 9.831,00 |
| 28.07.2026 | 13,22 | 13,34 | 13,16 | 13,20 | 0,00% | 7.468,00 |
| 27.07.2026 | 12,98 | 13,32 | 12,92 | 13,20 | 1,38% | 20.015,00 |
| 24.07.2026 | 12,80 | 13,10 | 12,76 | 13,02 | 1,72% | 19.611,00 |
| 23.07.2026 | 12,74 | 12,88 | 12,64 | 12,80 | 0,63% | 21.917,00 |
| 22.07.2026 | 12,60 | 12,80 | 12,50 | 12,72 | 0,63% | 18.253,00 |
| 21.07.2026 | 12,46 | 12,74 | 12,44 | 12,64 | 1,28% | 12.078,00 |
| 20.07.2026 | 12,70 | 12,78 | 12,48 | 12,48 | -1,42% | 32.126,00 |
| 17.07.2026 | 12,50 | 12,72 | 12,34 | 12,66 | 1,28% | 19.480,00 |
| 16.07.2026 | 12,74 | 12,76 | 12,34 | 12,50 | -1,88% | 21.156,00 |
| 15.07.2026 | 12,70 | 12,86 | 12,68 | 12,74 | 0,31% | 10.121,00 |
| 14.07.2026 | 12,80 | 12,86 | 12,66 | 12,70 | 0,16% | 9.387,00 |
| 13.07.2026 | 12,58 | 12,82 | 12,58 | 12,68 | 0,79% | 8.694,00 |
| 10.07.2026 | 12,64 | 12,78 | 12,58 | 12,58 | -0,16% | 9.770,00 |
| 09.07.2026 | 12,58 | 12,70 | 12,54 | 12,60 | 0,00% | 15.734,00 |
| 08.07.2026 | 12,76 | 12,76 | 12,60 | 12,60 | -1,10% | 9.109,00 |
| 07.07.2026 | 12,62 | 12,90 | 12,60 | 12,74 | 0,63% | 12.256,00 |
| 06.07.2026 | 12,92 | 12,98 | 12,66 | 12,66 | -1,86% | 23.004,00 |
| 03.07.2026 | 12,94 | 13,06 | 12,86 | 12,90 | -0,31% | 11.679,00 |
| 02.07.2026 | 12,90 | 13,00 | 12,76 | 12,94 | 0,47% | 20.922,00 |
| 01.07.2026 | 13,50 | 13,50 | 12,88 | 12,88 | -2,42% | 36.309,00 |
| 30.06.2026 | 13,44 | 13,70 | 13,20 | 13,20 | -1,64% | 13.973,00 |
| 29.06.2026 | 13,42 | 13,60 | 13,40 | 13,42 | -0,59% | 10.199,00 |
| 26.06.2026 | 13,26 | 13,50 | 13,26 | 13,50 | 1,66% | 5.024,00 |
| 25.06.2026 | 13,18 | 13,32 | 13,12 | 13,28 | 0,76% | 7.409,00 |
| 24.06.2026 | 13,42 | 13,44 | 13,18 | 13,18 | -1,64% | 14.602,00 |
| 23.06.2026 | 13,62 | 13,64 | 13,40 | 13,40 | -1,76% | 14.861,00 |
| 22.06.2026 | 13,92 | 13,92 | 13,50 | 13,64 | -0,15% | 9.419,00 |
| 18.06.2026 | 13,58 | 13,78 | 13,52 | 13,66 | 0,74% | 12.269,00 |
| 17.06.2026 | 13,86 | 13,86 | 13,56 | 13,56 | -1,60% | 9.513,00 |
| 16.06.2026 | 13,96 | 14,10 | 13,78 | 13,78 | -0,58% | 9.662,00 |
| 15.06.2026 | 14,20 | 14,38 | 13,86 | 13,86 | -1,84% | 14.519,00 |
| 12.06.2026 | 14,10 | 14,20 | 14,10 | 14,12 | 1,00% | 7.001,00 |
| 11.06.2026 | 13,80 | 14,10 | 13,80 | 13,98 | 1,16% | 27.586,00 |
| 10.06.2026 | 13,84 | 13,96 | 13,74 | 13,82 | 0,00% | 8.238,00 |
| 09.06.2026 | 13,92 | 14,00 | 13,82 | 13,82 | -1,14% | 12.576,00 |
| 08.06.2026 | 13,84 | 14,02 | 13,74 | 13,98 | 1,01% | 27.995,00 |
| 05.06.2026 | 13,60 | 13,92 | 13,58 | 13,84 | 1,76% | 18.729,00 |
| 04.06.2026 | 13,70 | 13,76 | 13,52 | 13,60 | -0,87% | 21.943,00 |
| 03.06.2026 | 13,80 | 13,92 | 13,70 | 13,72 | -1,72% | 16.321,00 |
| 02.06.2026 | 13,92 | 14,10 | 13,90 | 13,96 | 0,43% | 25.656,00 |
| 01.06.2026 | 14,46 | 14,46 | 13,90 | 13,90 | -4,14% | 38.230,00 |
| 29.05.2026 | 14,34 | 14,56 | 14,28 | 14,50 | 1,26% | 28.920,00 |
| 28.05.2026 | 14,38 | 14,40 | 14,20 | 14,32 | -0,28% | 12.466,00 |
| 27.05.2026 | 14,20 | 14,60 | 14,20 | 14,36 | 1,13% | 22.031,00 |
| 26.05.2026 | 14,28 | 14,36 | 14,20 | 14,20 | -0,70% | 13.400,00 |
| 25.05.2026 | 14,28 | 14,48 | 14,26 | 14,30 | 0,28% | 22.215,00 |
| 22.05.2026 | 14,30 | 14,32 | 14,14 | 14,26 | -0,28% | 16.419,00 |
| 21.05.2026 | 13,96 | 14,30 | 13,96 | 14,30 | 2,73% | 25.182,00 |
| 20.05.2026 | 13,90 | 14,02 | 13,80 | 13,92 | 0,29% | 14.189,00 |
| 19.05.2026 | 13,90 | 14,16 | 13,82 | 13,88 | 0,00% | 24.968,00 |
| 18.05.2026 | 13,76 | 13,98 | 13,64 | 13,88 | 0,87% | 13.883,00 |
| 15.05.2026 | 13,60 | 13,94 | 13,60 | 13,76 | 1,62% | 23.102,00 |
| 13.05.2026 | 13,34 | 13,68 | 13,34 | 13,54 | 1,80% | 15.286,00 |
| 12.05.2026 | 13,72 | 13,72 | 13,28 | 13,30 | -2,64% | 22.077,00 |
| 11.05.2026 | 13,90 | 13,96 | 13,66 | 13,66 | -1,73% | 13.822,00 |
| 08.05.2026 | 14,14 | 14,14 | 13,90 | 13,90 | -1,00% | 13.672,00 |
| 07.05.2026 | 14,22 | 14,22 | 14,00 | 14,04 | -0,85% | 15.791,00 |
| 06.05.2026 | 14,00 | 14,26 | 13,96 | 14,16 | 1,00% | 22.436,00 |
| 05.05.2026 | 14,04 | 14,18 | 13,94 | 14,02 | 0,00% | 13.509,00 |
| 04.05.2026 | 13,74 | 14,20 | 13,74 | 14,02 | 2,04% | 28.769,00 |
| 30.04.2026 | 13,68 | 13,96 | 13,60 | 13,74 | 0,44% | 17.121,00 |
| 29.04.2026 | 13,60 | 13,82 | 13,56 | 13,68 | 0,59% | 1.221.343,00 |
| 28.04.2026 | 13,46 | 13,64 | 13,44 | 13,60 | 1,34% | 14.501,00 |
| 27.04.2026 | 13,30 | 13,56 | 13,30 | 13,42 | 1,05% | 13.475,00 |
| 24.04.2026 | 13,54 | 13,60 | 13,24 | 13,28 | -2,06% | 46.424,00 |
| 23.04.2026 | 13,04 | 13,56 | 12,90 | 13,56 | 8,31% | 93.573,00 |
| 22.04.2026 | 12,54 | 12,66 | 12,52 | 12,52 | -0,63% | 21.604,00 |
| 21.04.2026 | 12,84 | 12,84 | 12,58 | 12,60 | -1,87% | 14.559,00 |
| 20.04.2026 | 13,00 | 13,02 | 12,84 | 12,84 | -0,93% | 11.119,00 |
| 17.04.2026 | 12,86 | 13,04 | 12,84 | 12,96 | 1,25% | 19.188,00 |
| 16.04.2026 | 12,68 | 12,86 | 12,68 | 12,80 | 0,63% | 14.650,00 |
| 15.04.2026 | 12,54 | 12,80 | 12,54 | 12,72 | 1,44% | 14.956,00 |
| 14.04.2026 | 12,60 | 12,64 | 12,44 | 12,54 | -0,48% | 24.427,00 |
| 13.04.2026 | 12,76 | 12,84 | 12,56 | 12,60 | -2,17% | 25.998,00 |
| 10.04.2026 | 12,64 | 12,94 | 12,60 | 12,88 | 3,04% | 19.791,00 |
| 09.04.2026 | 12,74 | 12,74 | 12,50 | 12,50 | -1,57% | 14.351,00 |
| 08.04.2026 | 12,58 | 12,82 | 12,52 | 12,70 | 2,75% | 30.812,00 |
| 07.04.2026 | 12,42 | 12,64 | 12,28 | 12,36 | -0,48% | 24.362,00 |
| 02.04.2026 | 12,24 | 12,42 | 12,18 | 12,42 | 1,47% | 10.420,00 |
| 01.04.2026 | 12,30 | 12,36 | 12,24 | 12,24 | 0,82% | 9.669,00 |
| 31.03.2026 | 12,26 | 12,40 | 12,12 | 12,14 | -0,49% | 20.132,00 |
| 30.03.2026 | 12,30 | 12,38 | 12,06 | 12,20 | -0,49% | 25.340,00 |
| 27.03.2026 | 12,48 | 12,48 | 12,26 | 12,26 | -0,81% | 9.163,00 |
| 26.03.2026 | 12,34 | 12,48 | 12,34 | 12,36 | 0,16% | 3.735,00 |
| 25.03.2026 | 12,18 | 12,42 | 12,18 | 12,34 | 1,48% | 16.687,00 |
| 24.03.2026 | 12,18 | 12,32 | 12,06 | 12,16 | -0,65% | 11.228,00 |
| 23.03.2026 | 12,10 | 12,50 | 11,90 | 12,24 | 0,49% | 41.908,00 |
| 20.03.2026 | 12,36 | 12,40 | 12,18 | 12,18 | -0,98% | 13.566,00 |