14,390€
-2,11%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,75 | 14,77 | 14,14 | 14,33 | -2,52% | - |
| 03.04.2025 | 14,66 | 14,90 | 14,58 | 14,70 | -1,34% | 9.105,00 |
| 02.04.2025 | 14,70 | 15,10 | 14,70 | 14,90 | 1,36% | 3.523,00 |
| 01.04.2025 | 14,66 | 14,98 | 14,66 | 14,70 | 0,41% | 12.115,00 |
| 31.03.2025 | 14,66 | 14,68 | 14,54 | 14,64 | 0,69% | 6.720,00 |
| 28.03.2025 | 14,58 | 14,80 | 14,50 | 14,54 | -0,14% | 9.240,00 |
| 27.03.2025 | 14,74 | 14,74 | 14,46 | 14,56 | -1,36% | 7.099,00 |
| 26.03.2025 | 14,70 | 14,76 | 14,60 | 14,76 | 0,54% | 9.620,00 |
| 25.03.2025 | 15,22 | 15,22 | 14,68 | 14,68 | -3,55% | 14.491,00 |
| 24.03.2025 | 15,96 | 15,96 | 15,20 | 15,22 | -4,64% | 12.398,00 |
| 21.03.2025 | 15,92 | 16,00 | 15,92 | 15,96 | 0,50% | 13.471,00 |
| 20.03.2025 | 15,72 | 15,92 | 15,62 | 15,88 | 1,02% | 23.072,00 |
| 19.03.2025 | 15,64 | 15,78 | 15,54 | 15,72 | 0,64% | 6.058,00 |
| 18.03.2025 | 15,58 | 15,70 | 15,56 | 15,62 | 0,77% | 8.081,00 |
| 17.03.2025 | 15,40 | 15,58 | 15,40 | 15,50 | 0,26% | 12.604,00 |
| 14.03.2025 | 15,54 | 15,54 | 15,40 | 15,46 | -0,64% | 11.337,00 |
| 13.03.2025 | 16,14 | 16,14 | 15,38 | 15,56 | -4,77% | 25.832,00 |
| 12.03.2025 | 16,18 | 16,40 | 16,06 | 16,34 | 1,11% | 9.286,00 |
| 11.03.2025 | 16,08 | 16,34 | 16,04 | 16,16 | 0,50% | 16.581,00 |
| 10.03.2025 | 15,70 | 16,08 | 15,66 | 16,08 | 2,42% | 17.976,00 |
| 07.03.2025 | 15,66 | 15,72 | 15,64 | 15,70 | 1,03% | 5.270,00 |
| 06.03.2025 | 15,40 | 15,70 | 15,40 | 15,54 | 0,91% | 10.051,00 |
| 05.03.2025 | 15,36 | 15,64 | 15,36 | 15,40 | 0,13% | 32.016,00 |
| 04.03.2025 | 15,48 | 15,48 | 15,36 | 15,38 | -0,65% | 9.327,00 |
| 03.03.2025 | 15,62 | 15,62 | 15,46 | 15,48 | -0,90% | 7.864,00 |
| 28.02.2025 | 15,48 | 15,62 | 15,44 | 15,62 | 1,30% | 25.833,00 |
| 27.02.2025 | 15,80 | 15,80 | 15,42 | 15,42 | -2,41% | 7.320,00 |
| 26.02.2025 | 15,58 | 15,82 | 15,58 | 15,80 | 1,54% | 3.169,00 |
| 25.02.2025 | 15,64 | 15,82 | 15,56 | 15,56 | -0,51% | 9.636,00 |
| 24.02.2025 | 15,68 | 15,76 | 15,60 | 15,64 | 0,39% | 6.000,00 |
| 21.02.2025 | 15,70 | 15,70 | 15,54 | 15,58 | 0,26% | 3.980,00 |
| 20.02.2025 | 15,42 | 15,68 | 15,42 | 15,54 | 0,91% | 2.314,00 |
| 19.02.2025 | 15,60 | 15,70 | 15,34 | 15,40 | -1,16% | 4.167,00 |
| 18.02.2025 | 15,56 | 15,60 | 15,50 | 15,58 | 0,00% | 4.097,00 |
| 17.02.2025 | 15,40 | 15,60 | 15,40 | 15,58 | 1,56% | 5.297,00 |
| 14.02.2025 | 15,50 | 15,52 | 15,26 | 15,34 | -0,65% | 9.345,00 |
| 13.02.2025 | 15,40 | 15,50 | 15,20 | 15,44 | 0,13% | 5.505,00 |
| 12.02.2025 | 15,60 | 15,72 | 15,42 | 15,42 | -1,15% | 6.843,00 |
| 11.02.2025 | 15,58 | 15,62 | 15,52 | 15,60 | -0,38% | 2.988,00 |
| 10.02.2025 | 15,66 | 15,66 | 15,50 | 15,66 | -0,13% | 6.433,00 |
| 07.02.2025 | 15,22 | 15,80 | 15,22 | 15,68 | 3,29% | 14.290,00 |
| 06.02.2025 | 15,14 | 15,22 | 15,04 | 15,18 | 0,93% | 12.383,00 |
| 05.02.2025 | 14,80 | 15,06 | 14,76 | 15,04 | 1,62% | 5.060,00 |
| 04.02.2025 | 14,90 | 14,98 | 14,74 | 14,80 | 0,41% | 5.769,00 |
| 03.02.2025 | 15,00 | 15,00 | 14,60 | 14,74 | -4,04% | 13.104,00 |
| 31.01.2025 | 15,34 | 15,50 | 15,32 | 15,36 | 0,13% | 5.247,00 |
| 30.01.2025 | 15,02 | 15,34 | 14,94 | 15,34 | 2,13% | 7.944,00 |
| 29.01.2025 | 14,94 | 15,10 | 14,88 | 15,02 | 0,54% | 6.710,00 |
| 28.01.2025 | 14,86 | 14,98 | 14,78 | 14,94 | 0,54% | 4.439,00 |
| 27.01.2025 | 14,72 | 14,90 | 14,52 | 14,86 | 0,95% | 12.460,00 |
| 24.01.2025 | 15,02 | 15,06 | 14,62 | 14,72 | -2,00% | 9.709,00 |
| 23.01.2025 | 14,88 | 15,06 | 14,88 | 15,02 | 1,08% | 7.834,00 |
| 22.01.2025 | 14,62 | 14,90 | 14,62 | 14,86 | 1,64% | 21.272,00 |
| 21.01.2025 | 14,60 | 14,62 | 14,56 | 14,62 | 0,00% | 6.777,00 |
| 20.01.2025 | 14,68 | 14,68 | 14,56 | 14,62 | -0,41% | 6.008,00 |
| 17.01.2025 | 14,50 | 14,72 | 14,50 | 14,68 | 1,52% | 9.132,00 |
| 16.01.2025 | 14,52 | 14,60 | 14,46 | 14,46 | -0,28% | 7.111,00 |
| 15.01.2025 | 14,50 | 14,68 | 14,48 | 14,50 | -0,68% | 8.054,00 |
| 14.01.2025 | 14,64 | 14,70 | 14,40 | 14,60 | 0,27% | 34.749,00 |
| 13.01.2025 | 14,72 | 14,72 | 14,46 | 14,56 | -0,95% | 31.463,00 |
| 10.01.2025 | 14,78 | 14,84 | 14,70 | 14,70 | -0,54% | 5.005,00 |
| 09.01.2025 | 14,78 | 14,84 | 14,68 | 14,78 | 0,00% | 5.275,00 |
| 08.01.2025 | 14,70 | 14,84 | 14,62 | 14,78 | 0,41% | 6.094,00 |
| 07.01.2025 | 14,86 | 15,00 | 14,70 | 14,72 | -0,94% | 57.137,00 |
| 03.01.2025 | 14,74 | 14,96 | 14,70 | 14,86 | 0,81% | 9.645,00 |
| 02.01.2025 | 14,90 | 14,94 | 14,72 | 14,74 | -1,34% | 132.230,00 |
| 30.12.2024 | 14,50 | 14,94 | 14,50 | 14,94 | 2,33% | 14.816,00 |
| 27.12.2024 | 14,62 | 14,64 | 14,50 | 14,60 | -1,88% | 18.106,00 |
| 23.12.2024 | 14,60 | 14,88 | 14,60 | 14,88 | 2,48% | 13.356,00 |
| 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 | -0,55% | 8.048,00 |
| 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 | 0,66% | 7.524,00 |
| 21.11.2024 | 15,08 | 15,16 | 14,94 | 15,10 | 0,13% | 4.601,00 |
| 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 |