16,930€
0,06%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 17,12 | 17,12 | 16,87 | 16,93 | 0,06% | - |
| 06.12.2023 | 16,92 | 16,92 | 16,92 | 16,92 | 0,00% | - |
| 05.12.2023 | 16,68 | 16,96 | 16,60 | 16,92 | 1,44% | 10.312,00 |
| 04.12.2023 | 16,92 | 16,94 | 16,58 | 16,68 | -1,65% | 10.301,00 |
| 01.12.2023 | 16,88 | 17,06 | 16,82 | 16,96 | 0,71% | 11.097,00 |
| 30.11.2023 | 16,60 | 16,84 | 16,54 | 16,84 | 1,32% | 9.941,00 |
| 29.11.2023 | 16,50 | 16,70 | 16,50 | 16,62 | 0,61% | 6.540,00 |
| 28.11.2023 | 16,52 | 16,56 | 16,44 | 16,52 | 0,12% | 5.603,00 |
| 27.11.2023 | 16,52 | 16,60 | 16,42 | 16,50 | -0,12% | 16.809,00 |
| 24.11.2023 | 16,22 | 16,56 | 16,16 | 16,52 | 1,85% | 10.107,00 |
| 23.11.2023 | 16,14 | 16,24 | 16,14 | 16,22 | 0,12% | 21.675,00 |
| 22.11.2023 | 16,18 | 16,32 | 16,14 | 16,20 | 0,00% | 7.494,00 |
| 21.11.2023 | 16,14 | 16,28 | 16,10 | 16,20 | 0,50% | 12.252,00 |
| 20.11.2023 | 16,26 | 16,28 | 16,04 | 16,12 | -0,98% | 18.571,00 |
| 17.11.2023 | 16,12 | 16,58 | 16,12 | 16,28 | 0,99% | 9.099,00 |
| 16.11.2023 | 16,52 | 16,58 | 16,12 | 16,12 | -3,13% | 63.602,00 |
| 15.11.2023 | 16,66 | 17,06 | 16,56 | 16,64 | -0,12% | 13.392,00 |
| 14.11.2023 | 16,14 | 16,66 | 16,04 | 16,66 | 4,13% | 17.144,00 |
| 13.11.2023 | 15,86 | 16,04 | 15,80 | 16,00 | 0,88% | 5.707,00 |
| 10.11.2023 | 16,08 | 16,08 | 15,72 | 15,86 | -1,00% | 14.616,00 |
| 09.11.2023 | 15,80 | 16,14 | 15,68 | 16,02 | 1,39% | 9.132,00 |
| 08.11.2023 | 15,60 | 15,92 | 15,56 | 15,80 | 0,64% | 156.259,00 |
| 07.11.2023 | 15,56 | 15,76 | 15,52 | 15,70 | 0,51% | 27.318,00 |
| 06.11.2023 | 15,60 | 15,66 | 15,48 | 15,62 | 0,51% | 21.457,00 |
| 03.11.2023 | 15,50 | 15,64 | 15,20 | 15,54 | 0,91% | 20.875,00 |
| 02.11.2023 | 14,70 | 16,04 | 14,70 | 15,40 | 6,21% | 20.170,00 |
| 01.11.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 0,28% | 18.065,00 |
| 31.10.2023 | 13,92 | 14,52 | 13,92 | 14,46 | 3,88% | 30.324,00 |
| 30.10.2023 | 14,56 | 14,56 | 13,80 | 13,92 | -4,40% | 51.579,00 |
| 27.10.2023 | 14,30 | 14,58 | 14,12 | 14,56 | 1,96% | 20.006,00 |
| 26.10.2023 | 14,56 | 14,56 | 14,20 | 14,28 | -1,65% | 25.876,00 |
| 25.10.2023 | 14,74 | 15,22 | 14,48 | 14,52 | -1,36% | 15.487,00 |
| 24.10.2023 | 14,74 | 14,82 | 14,64 | 14,72 | 0,41% | 12.095,00 |
| 23.10.2023 | 14,80 | 14,88 | 14,64 | 14,66 | -1,61% | 20.849,00 |
| 20.10.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 26.455,00 |
| 19.10.2023 | 15,02 | 15,10 | 14,90 | 14,90 | -1,72% | 10.331,00 |
| 18.10.2023 | 15,40 | 15,42 | 15,12 | 15,16 | -1,17% | 14.522,00 |
| 17.10.2023 | 15,50 | 15,60 | 15,34 | 15,34 | -1,03% | 21.024,00 |
| 16.10.2023 | 15,68 | 15,70 | 15,30 | 15,50 | -1,15% | 19.591,00 |
| 13.10.2023 | 16,18 | 16,18 | 15,64 | 15,68 | -3,21% | 36.612,00 |
| 12.10.2023 | 17,14 | 17,46 | 16,02 | 16,20 | -6,25% | 146.615,00 |
| 11.10.2023 | 17,10 | 17,40 | 16,96 | 17,28 | 1,05% | 10.440,00 |
| 10.10.2023 | 17,04 | 17,40 | 16,96 | 17,10 | 0,83% | 10.957,00 |
| 09.10.2023 | 17,28 | 17,34 | 16,68 | 16,96 | -3,42% | 30.496,00 |
| 06.10.2023 | 17,32 | 17,60 | 17,24 | 17,56 | 1,62% | 115.886,00 |
| 05.10.2023 | 17,28 | 17,50 | 17,16 | 17,28 | 0,00% | 9.701,00 |
| 04.10.2023 | 17,60 | 17,74 | 17,24 | 17,28 | -2,04% | 36.019,00 |
| 03.10.2023 | 17,50 | 17,66 | 17,36 | 17,64 | 0,80% | 7.615,00 |
| 02.10.2023 | 17,46 | 17,58 | 17,40 | 17,50 | 0,34% | 6.775,00 |
| 29.09.2023 | 17,44 | 17,62 | 17,38 | 17,44 | 1,16% | 11.384,00 |
| 28.09.2023 | 17,24 | 17,30 | 17,06 | 17,24 | 0,00% | 4.772,00 |
| 27.09.2023 | 16,84 | 17,26 | 16,84 | 17,24 | 1,77% | 6.596,00 |
| 26.09.2023 | 17,28 | 17,30 | 16,94 | 16,94 | -2,64% | 3.368,00 |
| 25.09.2023 | 17,50 | 17,50 | 17,26 | 17,40 | -0,68% | 11.350,00 |
| 22.09.2023 | 17,56 | 17,72 | 17,46 | 17,52 | -0,79% | 9.399,00 |
| 21.09.2023 | 17,80 | 17,80 | 17,58 | 17,66 | -0,90% | 7.444,00 |
| 20.09.2023 | 17,96 | 17,96 | 17,72 | 17,82 | -0,78% | 12.248,00 |
| 19.09.2023 | 17,86 | 17,98 | 17,66 | 17,96 | 0,56% | 10.058,00 |
| 18.09.2023 | 18,18 | 18,18 | 17,60 | 17,86 | -1,76% | 11.978,00 |
| 15.09.2023 | 18,10 | 18,52 | 17,90 | 18,18 | 0,44% | 31.327,00 |
| 14.09.2023 | 17,20 | 18,10 | 17,18 | 18,10 | 5,60% | 78.051,00 |
| 13.09.2023 | 16,72 | 17,20 | 16,72 | 17,14 | 2,15% | 10.563,00 |
| 12.09.2023 | 17,18 | 17,18 | 16,72 | 16,78 | -2,33% | 8.268,00 |
| 11.09.2023 | 17,30 | 17,30 | 16,98 | 17,18 | -1,15% | 13.194,00 |
| 08.09.2023 | 17,56 | 17,72 | 17,24 | 17,38 | -1,03% | 25.072,00 |
| 07.09.2023 | 17,66 | 17,74 | 17,50 | 17,56 | -1,13% | 18.228,00 |
| 06.09.2023 | 17,52 | 17,94 | 17,24 | 17,76 | 1,37% | 29.345,00 |
| 05.09.2023 | 17,40 | 17,60 | 17,40 | 17,52 | 0,69% | 8.623,00 |
| 04.09.2023 | 17,26 | 17,70 | 17,20 | 17,40 | 0,81% | 23.367,00 |
| 01.09.2023 | 17,28 | 17,28 | 17,18 | 17,26 | 0,00% | 11.075,00 |
| 31.08.2023 | 17,08 | 17,30 | 17,02 | 17,26 | 1,05% | 8.404,00 |
| 30.08.2023 | 17,16 | 17,28 | 16,96 | 17,08 | -0,47% | 6.258,00 |
| 29.08.2023 | 16,80 | 17,16 | 16,80 | 17,16 | 2,14% | 18.190,00 |
| 28.08.2023 | 16,70 | 16,98 | 16,70 | 16,80 | 0,60% | 5.928,00 |
| 25.08.2023 | 16,80 | 16,90 | 16,70 | 16,70 | -0,60% | 3.957,00 |
| 24.08.2023 | 16,80 | 16,88 | 16,76 | 16,80 | 0,36% | 4.358,00 |
| 23.08.2023 | 16,76 | 16,90 | 16,70 | 16,74 | -0,12% | 9.290,00 |
| 22.08.2023 | 16,80 | 16,88 | 16,60 | 16,76 | -0,24% | 12.264,00 |
| 21.08.2023 | 16,30 | 16,86 | 16,30 | 16,80 | 3,07% | 13.572,00 |
| 18.08.2023 | 16,24 | 16,32 | 16,16 | 16,30 | 0,37% | 8.131,00 |
| 17.08.2023 | 16,02 | 16,26 | 16,00 | 16,24 | 1,50% | 5.841,00 |
| 16.08.2023 | 16,02 | 16,10 | 16,00 | 16,00 | 0,00% | 4.130,00 |
| 15.08.2023 | 16,02 | 16,08 | 16,00 | 16,00 | 0,00% | 12.691,00 |
| 14.08.2023 | 16,00 | 16,10 | 16,00 | 16,00 | -0,12% | 5.645,00 |
| 11.08.2023 | 16,10 | 16,14 | 16,00 | 16,02 | -0,74% | 4.393,00 |
| 10.08.2023 | 16,28 | 16,30 | 16,14 | 16,14 | -0,37% | 7.981,00 |
| 09.08.2023 | 16,20 | 16,34 | 16,14 | 16,20 | 1,00% | 5.225,00 |
| 08.08.2023 | 16,06 | 16,16 | 16,00 | 16,04 | -0,12% | 5.910,00 |
| 07.08.2023 | 16,08 | 16,16 | 16,00 | 16,06 | -0,25% | 5.637,00 |
| 04.08.2023 | 16,10 | 16,16 | 16,00 | 16,10 | 0,50% | 4.028,00 |
| 03.08.2023 | 16,04 | 16,10 | 15,90 | 16,02 | 0,12% | 9.284,00 |
| 02.08.2023 | 16,04 | 16,08 | 15,94 | 16,00 | 0,00% | 13.846,00 |
| 01.08.2023 | 16,20 | 16,20 | 15,96 | 16,00 | -1,36% | 11.352,00 |
| 31.07.2023 | 16,02 | 16,28 | 15,90 | 16,22 | 1,25% | 22.336,00 |
| 28.07.2023 | 16,12 | 16,14 | 15,90 | 16,02 | -0,25% | 7.370,00 |
| 27.07.2023 | 16,22 | 16,28 | 16,02 | 16,06 | -0,99% | 3.573,00 |
| 26.07.2023 | 16,14 | 16,24 | 15,92 | 16,22 | 0,50% | 12.540,00 |
| 25.07.2023 | 16,36 | 16,38 | 16,12 | 16,14 | -0,62% | 47.265,00 |
| 24.07.2023 | 16,02 | 16,52 | 16,00 | 16,24 | 1,37% | 11.030,00 |
| 21.07.2023 | 15,84 | 16,12 | 15,84 | 16,02 | 0,88% | 9.401,00 |