12,120€
-0,33%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 12,13 | 12,18 | 12,05 | 12,09 | -0,58% | - |
| 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% | 29.539,00 |
| 30.01.2026 | 12,16 | 12,26 | 12,10 | 12,18 | 0,50% | 7.959,00 |
| 29.01.2026 | 12,14 | 12,26 | 12,08 | 12,12 | -0,16% | 19.774,00 |
| 28.01.2026 | 12,30 | 12,33 | 12,13 | 12,14 | -0,65% | - |
| 27.01.2026 | 12,32 | 12,38 | 12,14 | 12,22 | -0,49% | 41.014,00 |
| 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% | 9.654,00 |
| 22.01.2026 | 12,40 | 12,66 | 12,40 | 12,56 | 2,11% | 31.171,00 |
| 21.01.2026 | 12,16 | 12,32 | 12,10 | 12,30 | 1,32% | 16.293,00 |
| 20.01.2026 | 12,32 | 12,40 | 12,14 | 12,14 | -1,46% | 29.585,00 |
| 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% | 79.175,00 |
| 13.01.2026 | 12,92 | 12,96 | 12,80 | 12,92 | 0,00% | 12.142,00 |
| 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% | 12.142,00 |
| 07.01.2026 | 12,62 | 12,86 | 12,62 | 12,86 | 2,06% | 26.101,00 |
| 06.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 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% | 34.550,00 |
| 17.12.2025 | 12,68 | 12,70 | 12,50 | 12,64 | -0,32% | 44.532,00 |
| 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% | 23.319,00 |
| 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% | 21.297,00 |
| 21.11.2025 | 12,60 | 12,76 | 12,28 | 12,30 | -1,76% | 34.888,00 |
| 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% | 9.904,00 |
| 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 |
| 27.10.2025 | 13,18 | 13,34 | 12,82 | 12,84 | -2,58% | 35.836,00 |
| 24.10.2025 | 12,40 | 13,20 | 12,40 | 13,18 | 6,63% | 45.969,00 |
| 23.10.2025 | 12,34 | 12,66 | 12,34 | 12,36 | 0,32% | 27.668,00 |
| 22.10.2025 | 12,42 | 12,44 | 12,32 | 12,32 | -0,81% | 12.710,00 |
| 21.10.2025 | 12,44 | 12,48 | 12,28 | 12,42 | -0,16% | 18.010,00 |
| 20.10.2025 | 12,28 | 12,44 | 12,28 | 12,44 | 1,30% | 14.046,00 |
| 17.10.2025 | 12,20 | 12,28 | 12,02 | 12,28 | 0,66% | 19.766,00 |
| 16.10.2025 | 12,14 | 12,20 | 12,04 | 12,20 | 0,49% | 49.483,00 |
| 15.10.2025 | 12,24 | 12,40 | 12,12 | 12,14 | -0,65% | 22.249,00 |
| 14.10.2025 | 12,26 | 12,30 | 12,20 | 12,22 | -0,16% | 14.055,00 |
| 13.10.2025 | 12,30 | 12,38 | 12,18 | 12,24 | 0,33% | 19.890,00 |
| 10.10.2025 | 12,24 | 12,42 | 12,20 | 12,20 | -0,16% | 25.036,00 |
| 09.10.2025 | 12,48 | 12,52 | 12,22 | 12,22 | -1,93% | 19.447,00 |
| 08.10.2025 | 12,24 | 12,50 | 12,24 | 12,46 | 2,30% | 19.370,00 |
| 07.10.2025 | 12,22 | 12,32 | 12,18 | 12,18 | -0,33% | 21.957,00 |
| 06.10.2025 | 12,40 | 12,48 | 12,20 | 12,22 | -1,45% | 17.408,00 |
| 03.10.2025 | 12,48 | 12,48 | 12,12 | 12,40 | -0,64% | 44.852,00 |
| 02.10.2025 | 12,62 | 12,80 | 12,48 | 12,48 | -1,11% | 35.002,00 |
| 01.10.2025 | 12,26 | 12,62 | 12,20 | 12,62 | 3,44% | 53.733,00 |
| 30.09.2025 | 12,38 | 12,38 | 12,20 | 12,20 | -1,61% | 32.298,00 |
| 29.09.2025 | 12,58 | 12,68 | 12,40 | 12,40 | -1,43% | 40.016,00 |
| 26.09.2025 | 12,62 | 12,70 | 12,52 | 12,58 | -0,16% | 20.352,00 |
| 25.09.2025 | 13,02 | 13,06 | 12,60 | 12,60 | -3,08% | 30.766,00 |
| 24.09.2025 | 13,22 | 13,26 | 13,00 | 13,00 | -1,66% | 37.697,00 |
| 23.09.2025 | 13,32 | 13,42 | 13,22 | 13,22 | -0,75% | 21.414,00 |
| 22.09.2025 | 13,58 | 13,58 | 13,32 | 13,32 | -2,06% | 29.322,00 |
| 19.09.2025 | 13,76 | 13,80 | 13,60 | 13,60 | -1,16% | 23.340,00 |
| 18.09.2025 | 13,62 | 13,84 | 13,62 | 13,76 | 1,03% | 14.309,00 |
| 17.09.2025 | 13,74 | 13,76 | 13,62 | 13,62 | -0,58% | 11.511,00 |
| 16.09.2025 | 13,72 | 13,78 | 13,70 | 13,70 | 0,00% | 22.366,00 |
| 15.09.2025 | 13,78 | 13,90 | 13,70 | 13,70 | 0,00% | 18.503,00 |
| 12.09.2025 | 13,70 | 13,84 | 13,70 | 13,70 | 0,00% | 19.909,00 |
| 11.09.2025 | 14,00 | 14,00 | 13,64 | 13,70 | -2,14% | 22.291,00 |