14,360€
2,28%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,12 | 14,38 | 14,12 | 14,34 | 2,14% | 19.399,00 |
| 21.08.2025 | 14,06 | 14,14 | 14,00 | 14,04 | 0,00% | 8.273,00 |
| 20.08.2025 | 13,80 | 14,12 | 13,80 | 14,04 | 1,89% | 25.473,00 |
| 19.08.2025 | 13,82 | 13,92 | 13,76 | 13,78 | 0,58% | 15.285,00 |
| 18.08.2025 | 13,56 | 13,82 | 13,56 | 13,70 | 1,03% | 15.531,00 |
| 15.08.2025 | 13,64 | 13,70 | 13,56 | 13,56 | -0,15% | 11.038,00 |
| 14.08.2025 | 13,68 | 13,70 | 13,52 | 13,58 | -0,15% | 17.964,00 |
| 13.08.2025 | 13,52 | 13,70 | 13,50 | 13,60 | 1,04% | 19.904,00 |
| 12.08.2025 | 13,80 | 13,84 | 13,46 | 13,46 | -2,04% | 28.008,00 |
| 11.08.2025 | 14,04 | 14,10 | 13,70 | 13,74 | -2,14% | 21.638,00 |
| 08.08.2025 | 14,08 | 14,18 | 14,04 | 14,04 | -0,14% | 9.019,00 |
| 07.08.2025 | 13,98 | 14,16 | 13,98 | 14,06 | 0,72% | 18.307,00 |
| 06.08.2025 | 14,36 | 14,42 | 13,96 | 13,96 | -2,79% | 34.708,00 |
| 05.08.2025 | 14,34 | 14,46 | 14,34 | 14,36 | 0,28% | 10.347,00 |
| 04.08.2025 | 14,42 | 14,54 | 14,32 | 14,32 | -0,83% | 12.979,00 |
| 01.08.2025 | 14,38 | 14,52 | 14,34 | 14,44 | 0,42% | 9.959,00 |
| 31.07.2025 | 14,46 | 14,60 | 14,36 | 14,38 | -0,42% | 9.739,00 |
| 30.07.2025 | 14,74 | 14,80 | 14,40 | 14,44 | -1,77% | 23.400,00 |
| 29.07.2025 | 14,72 | 14,78 | 14,62 | 14,70 | -0,27% | 13.008,00 |
| 28.07.2025 | 14,70 | 14,76 | 14,64 | 14,74 | 0,27% | 12.401,00 |
| 25.07.2025 | 14,66 | 14,80 | 14,60 | 14,70 | 0,27% | 9.763,00 |
| 24.07.2025 | 14,66 | 14,72 | 14,58 | 14,66 | 0,27% | 11.099,00 |
| 23.07.2025 | 14,46 | 14,66 | 14,44 | 14,62 | 1,11% | 10.126,00 |
| 22.07.2025 | 14,56 | 14,56 | 14,38 | 14,46 | 0,14% | 12.164,00 |
| 21.07.2025 | 14,58 | 14,68 | 14,44 | 14,44 | -1,10% | 16.756,00 |
| 18.07.2025 | 14,42 | 14,60 | 14,38 | 14,60 | 0,41% | 16.713,00 |
| 17.07.2025 | 14,12 | 14,54 | 14,10 | 14,54 | -2,15% | 26.169,00 |
| 16.07.2025 | 14,84 | 14,86 | 14,70 | 14,86 | 0,00% | 11.364,00 |
| 15.07.2025 | 14,76 | 14,86 | 14,70 | 14,86 | 0,68% | 20.774,00 |
| 14.07.2025 | 14,66 | 14,84 | 14,66 | 14,76 | 0,00% | 9.527,00 |
| 11.07.2025 | 14,74 | 14,76 | 14,68 | 14,76 | 0,00% | 6.403,00 |
| 10.07.2025 | 14,56 | 14,76 | 14,54 | 14,76 | 1,37% | 14.562,00 |
| 09.07.2025 | 14,62 | 14,76 | 14,56 | 14,56 | -1,36% | 9.156,00 |
| 08.07.2025 | 14,58 | 14,76 | 14,56 | 14,76 | 1,23% | 17.868,00 |
| 07.07.2025 | 14,50 | 14,72 | 14,50 | 14,58 | -1,09% | 9.024,00 |
| 04.07.2025 | 14,70 | 14,76 | 14,68 | 14,74 | 0,27% | 5.939,00 |
| 03.07.2025 | 14,60 | 14,76 | 14,60 | 14,70 | 0,82% | 9.781,00 |
| 02.07.2025 | 14,62 | 14,76 | 14,52 | 14,58 | -0,27% | 13.805,00 |
| 01.07.2025 | 14,44 | 14,70 | 14,34 | 14,62 | 1,95% | 9.294,00 |
| 30.06.2025 | 14,54 | 14,54 | 14,34 | 14,34 | -1,38% | 7.668,00 |
| 27.06.2025 | 14,42 | 14,72 | 14,42 | 14,54 | 0,83% | 266.745,00 |
| 26.06.2025 | 14,34 | 14,44 | 14,34 | 14,42 | 0,70% | 7.041,00 |
| 25.06.2025 | 14,52 | 14,52 | 14,30 | 14,32 | -0,69% | 3.299,00 |
| 24.06.2025 | 14,32 | 14,60 | 14,32 | 14,42 | 0,56% | 11.916,00 |
| 23.06.2025 | 14,30 | 14,46 | 14,28 | 14,34 | -0,69% | 5.703,00 |
| 19.06.2025 | 14,36 | 14,56 | 14,36 | 14,44 | 0,98% | 20.882,00 |
| 18.06.2025 | 14,36 | 14,44 | 14,30 | 14,30 | -0,42% | 7.096,00 |
| 17.06.2025 | 14,48 | 14,50 | 14,36 | 14,36 | -0,97% | 7.684,00 |
| 16.06.2025 | 14,20 | 14,50 | 14,18 | 14,50 | 0,83% | 12.043,00 |
| 13.06.2025 | 13,90 | 14,38 | 13,78 | 14,38 | -0,69% | 36.722,00 |
| 12.06.2025 | 14,56 | 14,62 | 14,16 | 14,48 | -0,69% | 10.030,00 |
| 11.06.2025 | 14,46 | 14,68 | 14,32 | 14,58 | 1,82% | 14.082,00 |
| 10.06.2025 | 13,94 | 14,46 | 13,92 | 14,32 | 2,14% | 7.274,00 |
| 09.06.2025 | 13,96 | 14,02 | 13,92 | 14,02 | 0,29% | 18.057,00 |
| 06.06.2025 | 14,10 | 14,14 | 13,98 | 13,98 | -0,85% | 16.108,00 |
| 05.06.2025 | 14,24 | 14,30 | 14,04 | 14,10 | -0,56% | 29.622,00 |
| 04.06.2025 | 14,20 | 14,40 | 14,06 | 14,18 | 1,29% | 5.913,00 |
| 03.06.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | 13.981,00 |
| 02.06.2025 | 14,48 | 14,48 | 14,18 | 14,20 | -1,93% | 15.690,00 |
| 30.05.2025 | 14,44 | 14,48 | 14,36 | 14,48 | 0,84% | 5.351,00 |
| 28.05.2025 | 14,62 | 14,64 | 14,36 | 14,36 | -2,31% | 5.627,00 |
| 27.05.2025 | 14,38 | 14,70 | 14,28 | 14,70 | 2,94% | 12.031,00 |
| 26.05.2025 | 14,42 | 14,66 | 14,18 | 14,28 | -0,97% | 12.464,00 |
| 23.05.2025 | 14,48 | 14,66 | 14,38 | 14,42 | -0,28% | 6.926,00 |
| 22.05.2025 | 14,62 | 14,64 | 14,46 | 14,46 | -1,36% | 4.821,00 |
| 21.05.2025 | 14,50 | 14,80 | 14,50 | 14,66 | 0,83% | 7.687,00 |
| 20.05.2025 | 14,32 | 14,54 | 14,30 | 14,54 | 1,54% | 2.524,00 |
| 19.05.2025 | 14,36 | 14,36 | 14,18 | 14,32 | -0,56% | 5.973,00 |
| 16.05.2025 | 14,46 | 14,50 | 14,36 | 14,40 | -0,41% | 4.807,00 |
| 15.05.2025 | 14,20 | 14,48 | 14,20 | 14,46 | 1,12% | 4.409,00 |
| 14.05.2025 | 14,52 | 14,62 | 14,14 | 14,30 | -1,52% | 9.970,00 |
| 13.05.2025 | 14,80 | 14,80 | 14,40 | 14,52 | 0,55% | 6.274,00 |
| 12.05.2025 | 14,48 | 14,62 | 14,44 | 14,44 | -0,28% | 4.799,00 |
| 09.05.2025 | 14,66 | 14,66 | 14,30 | 14,48 | -1,76% | 9.684,00 |
| 08.05.2025 | 14,96 | 14,96 | 14,68 | 14,74 | -1,21% | 3.534,00 |
| 07.05.2025 | 14,80 | 14,98 | 14,72 | 14,92 | 0,81% | 8.148,00 |
| 06.05.2025 | 14,52 | 14,84 | 14,50 | 14,80 | 1,79% | 10.027,00 |
| 05.05.2025 | 14,52 | 14,82 | 14,42 | 14,54 | 0,14% | 7.289,00 |
| 02.05.2025 | 14,66 | 14,82 | 14,52 | 14,52 | -0,82% | 7.719,00 |
| 30.04.2025 | 14,80 | 14,94 | 14,60 | 14,64 | -1,08% | 5.770,00 |
| 29.04.2025 | 14,68 | 14,90 | 14,68 | 14,80 | 1,37% | 6.598,00 |
| 28.04.2025 | 14,72 | 15,06 | 14,60 | 14,60 | -0,54% | 8.864,00 |
| 25.04.2025 | 14,50 | 14,80 | 14,32 | 14,68 | 2,95% | 5.234,00 |
| 24.04.2025 | 14,10 | 14,40 | 13,92 | 14,26 | 0,71% | 11.481,00 |
| 23.04.2025 | 14,10 | 14,30 | 14,02 | 14,16 | -1,26% | 8.445,00 |
| 22.04.2025 | 14,46 | 14,58 | 14,16 | 14,34 | -0,69% | 5.917,00 |
| 17.04.2025 | 14,20 | 14,50 | 14,16 | 14,44 | 1,69% | 4.263,00 |
| 16.04.2025 | 14,30 | 14,30 | 13,92 | 14,20 | -0,70% | 7.389,00 |
| 15.04.2025 | 14,18 | 14,54 | 14,18 | 14,30 | 0,85% | 4.723,00 |
| 14.04.2025 | 14,14 | 14,52 | 14,04 | 14,18 | 0,42% | 6.433,00 |
| 11.04.2025 | 14,52 | 14,60 | 13,98 | 14,12 | 1,00% | 3.533,00 |
| 10.04.2025 | 14,36 | 15,00 | 13,96 | 13,98 | 2,04% | 7.318,00 |
| 09.04.2025 | 14,22 | 14,22 | 13,70 | 13,70 | -3,79% | 18.768,00 |
| 08.04.2025 | 13,96 | 14,88 | 13,96 | 14,24 | 3,79% | 9.309,00 |
| 07.04.2025 | 13,80 | 13,90 | 13,56 | 13,72 | -3,92% | 13.402,00 |
| 04.04.2025 | 14,70 | 14,72 | 14,12 | 14,28 | -2,86% | 44.942,00 |
| 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 |