12,150€
-0,74%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 12,31 | 12,31 | 12,13 | 12,14 | -0,82% | - |
| 23.03.2026 | 12,10 | 12,50 | 11,90 | 12,24 | 0,49% | 41.680,00 |
| 20.03.2026 | 12,36 | 12,40 | 12,18 | 12,18 | -0,98% | 13.526,00 |
| 19.03.2026 | 12,50 | 12,52 | 12,30 | 12,30 | -1,60% | 16.926,00 |
| 18.03.2026 | 12,46 | 12,58 | 12,38 | 12,50 | 0,64% | 17.371,00 |
| 17.03.2026 | 12,38 | 12,56 | 12,30 | 12,42 | 0,49% | 23.326,00 |
| 16.03.2026 | 12,52 | 12,52 | 12,36 | 12,36 | -1,12% | 17.309,00 |
| 13.03.2026 | 12,64 | 12,64 | 12,36 | 12,50 | -0,32% | 21.645,00 |
| 12.03.2026 | 12,76 | 12,76 | 12,50 | 12,54 | -2,49% | 26.245,00 |
| 11.03.2026 | 12,78 | 12,96 | 12,76 | 12,86 | 0,00% | 28.174,00 |
| 10.03.2026 | 12,72 | 12,96 | 12,72 | 12,86 | 2,06% | 18.585,00 |
| 09.03.2026 | 12,94 | 12,94 | 12,60 | 12,60 | -2,93% | 36.238,00 |
| 06.03.2026 | 12,90 | 13,06 | 12,86 | 12,98 | 1,09% | 16.695,00 |
| 05.03.2026 | 12,58 | 13,06 | 12,58 | 12,84 | 2,07% | 32.233,00 |
| 04.03.2026 | 12,70 | 12,76 | 12,58 | 12,58 | -0,94% | 31.315,00 |
| 03.03.2026 | 12,80 | 12,86 | 12,66 | 12,70 | -1,40% | 20.794,00 |
| 02.03.2026 | 13,10 | 13,18 | 12,94 | 12,88 | -3,30% | 45.981,00 |
| 27.02.2026 | 13,16 | 13,32 | 13,10 | 13,32 | 1,06% | 20.021,00 |
| 26.02.2026 | 12,98 | 13,26 | 12,94 | 13,18 | 1,70% | 17.091,00 |
| 25.02.2026 | 13,26 | 13,34 | 12,94 | 12,96 | -1,82% | 31.833,00 |
| 24.02.2026 | 13,16 | 13,34 | 13,10 | 13,20 | 0,76% | 22.190,00 |
| 23.02.2026 | 13,16 | 13,28 | 13,06 | 13,10 | -0,61% | 16.699,00 |
| 20.02.2026 | 13,00 | 13,18 | 12,92 | 13,18 | 1,54% | 30.227,00 |
| 19.02.2026 | 13,02 | 13,06 | 12,94 | 12,98 | -0,31% | 11.680,00 |
| 18.02.2026 | 12,90 | 13,04 | 12,86 | 13,02 | 0,77% | 12.556,00 |
| 17.02.2026 | 12,98 | 13,08 | 12,86 | 12,92 | -0,15% | 15.727,00 |
| 16.02.2026 | 13,02 | 13,10 | 12,92 | 12,94 | -0,46% | 20.165,00 |
| 13.02.2026 | 12,82 | 13,00 | 12,82 | 13,00 | 1,09% | 16.155,00 |
| 12.02.2026 | 12,86 | 12,96 | 12,82 | 12,86 | 0,00% | 14.399,00 |
| 11.02.2026 | 12,90 | 12,96 | 12,80 | 12,86 | -0,62% | 18.984,00 |
| 10.02.2026 | 12,72 | 12,96 | 12,72 | 12,94 | 2,05% | 21.459,00 |
| 09.02.2026 | 12,64 | 12,90 | 12,64 | 12,68 | 0,79% | 39.940,00 |
| 06.02.2026 | 12,58 | 12,76 | 12,46 | 12,58 | -0,16% | 56.790,00 |
| 05.02.2026 | 12,62 | 13,10 | 12,34 | 12,60 | 4,13% | 133.481,00 |
| 04.02.2026 | 12,14 | 12,30 | 12,02 | 12,10 | -0,49% | 43.979,00 |
| 03.02.2026 | 12,18 | 12,22 | 12,10 | 12,16 | 0,00% | 12.713,00 |
| 02.02.2026 | 12,18 | 12,30 | 12,12 | 12,16 | -0,16% | 31.979,00 |
| 30.01.2026 | 12,16 | 12,26 | 12,10 | 12,18 | 0,00% | 8.273,00 |
| 29.01.2026 | 12,14 | 12,26 | 12,08 | 12,18 | 0,33% | 22.547,00 |
| 28.01.2026 | 12,20 | 12,32 | 12,12 | 12,14 | -0,65% | 24.362,00 |
| 27.01.2026 | 12,32 | 12,38 | 12,14 | 12,22 | -0,49% | 42.607,00 |
| 26.01.2026 | 12,48 | 12,56 | 12,28 | 12,28 | -1,76% | 23.982,00 |
| 23.01.2026 | 12,60 | 12,60 | 12,44 | 12,50 | -0,48% | 11.444,00 |
| 22.01.2026 | 12,40 | 12,66 | 12,40 | 12,56 | 2,11% | 31.921,00 |
| 21.01.2026 | 12,16 | 12,32 | 12,10 | 12,30 | 1,32% | 16.358,00 |
| 20.01.2026 | 12,32 | 12,40 | 12,14 | 12,14 | -1,46% | 30.058,00 |
| 19.01.2026 | 12,44 | 12,50 | 12,26 | 12,32 | -3,14% | 27.224,00 |
| 16.01.2026 | 12,60 | 12,80 | 12,54 | 12,72 | 1,44% | 19.006,00 |
| 15.01.2026 | 12,48 | 12,60 | 12,48 | 12,54 | 0,48% | 23.364,00 |
| 14.01.2026 | 12,82 | 12,82 | 12,46 | 12,48 | -3,41% | 79.185,00 |
| 13.01.2026 | 12,92 | 12,96 | 12,80 | 12,92 | 0,00% | 12.380,00 |
| 12.01.2026 | 13,04 | 13,04 | 12,86 | 12,92 | -0,77% | 16.669,00 |
| 09.01.2026 | 12,96 | 13,02 | 12,92 | 13,02 | 0,77% | 12.886,00 |
| 08.01.2026 | 12,88 | 12,96 | 12,80 | 12,92 | 0,47% | 12.163,00 |
| 07.01.2026 | 12,62 | 12,86 | 12,62 | 12,86 | 2,06% | 26.170,00 |
| 05.01.2026 | 12,80 | 12,80 | 12,46 | 12,60 | -0,63% | 23.921,00 |
| 02.01.2026 | 12,70 | 12,80 | 12,60 | 12,68 | 0,00% | 21.606,00 |
| 30.12.2025 | 12,50 | 12,74 | 12,50 | 12,68 | 0,63% | 31.145,00 |
| 29.12.2025 | 12,24 | 12,64 | 12,24 | 12,60 | 2,77% | 42.970,00 |
| 23.12.2025 | 12,38 | 12,40 | 12,26 | 12,26 | -0,97% | 21.764,00 |
| 22.12.2025 | 12,32 | 12,42 | 12,20 | 12,38 | 0,49% | 33.681,00 |
| 19.12.2025 | 12,54 | 12,54 | 12,30 | 12,32 | -1,75% | 42.296,00 |
| 18.12.2025 | 12,64 | 12,74 | 12,52 | 12,54 | -0,79% | 39.533,00 |
| 17.12.2025 | 12,68 | 12,70 | 12,50 | 12,64 | -0,32% | 44.377,00 |
| 16.12.2025 | 12,46 | 12,76 | 12,44 | 12,68 | 1,77% | 21.714,00 |
| 15.12.2025 | 12,52 | 12,64 | 12,40 | 12,46 | -0,48% | 21.227,00 |
| 12.12.2025 | 12,34 | 12,66 | 12,34 | 12,52 | 0,16% | 24.018,00 |
| 11.12.2025 | 12,30 | 12,50 | 12,24 | 12,50 | 1,63% | 21.808,00 |
| 10.12.2025 | 12,20 | 12,30 | 12,12 | 12,30 | 0,65% | 41.712,00 |
| 09.12.2025 | 12,32 | 12,42 | 12,18 | 12,22 | -0,81% | 23.412,00 |
| 08.12.2025 | 12,64 | 12,64 | 12,28 | 12,32 | -2,69% | 29.544,00 |
| 05.12.2025 | 12,68 | 12,80 | 12,62 | 12,66 | 0,00% | 10.978,00 |
| 04.12.2025 | 12,66 | 12,74 | 12,54 | 12,66 | 0,00% | 31.244,00 |
| 03.12.2025 | 12,74 | 12,74 | 12,58 | 12,66 | -0,63% | 7.190,00 |
| 02.12.2025 | 12,86 | 12,86 | 12,64 | 12,74 | -0,78% | 5.418,00 |
| 01.12.2025 | 12,72 | 12,88 | 12,54 | 12,84 | 0,94% | 9.372,00 |
| 28.11.2025 | 12,46 | 12,78 | 12,46 | 12,72 | 1,92% | 21.355,00 |
| 27.11.2025 | 12,44 | 12,58 | 12,40 | 12,48 | 0,16% | 12.983,00 |
| 26.11.2025 | 12,48 | 12,52 | 12,36 | 12,46 | -0,16% | 13.224,00 |
| 25.11.2025 | 12,40 | 12,52 | 12,18 | 12,48 | 1,96% | 26.695,00 |
| 24.11.2025 | 12,30 | 12,48 | 12,22 | 12,24 | -0,49% | 21.397,00 |
| 21.11.2025 | 12,60 | 12,76 | 12,28 | 12,30 | -1,76% | 35.232,00 |
| 20.11.2025 | 12,78 | 12,86 | 12,30 | 12,52 | -4,72% | 43.787,00 |
| 19.11.2025 | 12,94 | 13,30 | 12,88 | 13,14 | 0,92% | 15.730,00 |
| 18.11.2025 | 13,44 | 13,50 | 12,88 | 13,02 | -2,54% | 14.176,00 |
| 17.11.2025 | 13,60 | 13,60 | 13,32 | 13,36 | -1,47% | 20.185,00 |
| 14.11.2025 | 13,56 | 13,58 | 13,36 | 13,56 | 0,00% | 10.018,00 |
| 13.11.2025 | 13,90 | 13,92 | 13,56 | 13,56 | -1,60% | 11.419,00 |
| 12.11.2025 | 13,72 | 13,90 | 13,70 | 13,78 | 0,44% | 31.493,00 |
| 11.11.2025 | 13,34 | 13,74 | 13,34 | 13,72 | 2,69% | 19.807,00 |
| 10.11.2025 | 13,24 | 13,40 | 13,24 | 13,36 | 0,91% | 8.566,00 |
| 07.11.2025 | 13,24 | 13,24 | 12,96 | 13,24 | 0,61% | 11.347,00 |
| 06.11.2025 | 13,12 | 13,24 | 13,06 | 13,16 | 0,77% | 14.436,00 |
| 05.11.2025 | 13,10 | 13,10 | 13,00 | 13,06 | -0,61% | 6.172,00 |
| 04.11.2025 | 13,14 | 13,16 | 12,92 | 13,14 | -0,15% | 11.713,00 |
| 03.11.2025 | 13,00 | 13,20 | 12,98 | 13,16 | 0,61% | 15.087,00 |
| 31.10.2025 | 13,20 | 13,24 | 13,02 | 13,08 | 0,00% | 13.725,00 |
| 30.10.2025 | 13,00 | 13,10 | 12,86 | 13,08 | 0,31% | 20.319,00 |
| 29.10.2025 | 12,98 | 13,18 | 12,94 | 13,04 | 0,93% | 19.476,00 |
| 28.10.2025 | 12,86 | 12,94 | 12,80 | 12,92 | 0,62% | 9.702,00 |