14,420€
-0,28%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 14,08 | 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 |
| 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 |