15,100€
0,67%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 15,07 | 15,15 | 15,07 | 15,10 | 0,67% | - |
| 09.10.2024 | 14,94 | 15,16 | 14,92 | 15,00 | 0,54% | 7.931,00 |
| 08.10.2024 | 14,94 | 15,16 | 14,92 | 14,92 | 0,00% | 3.504,00 |
| 07.10.2024 | 14,94 | 14,98 | 14,90 | 14,92 | -0,13% | 4.554,00 |
| 04.10.2024 | 15,00 | 15,14 | 14,92 | 14,94 | -1,19% | 7.415,00 |
| 03.10.2024 | 15,56 | 15,56 | 15,00 | 15,12 | -2,83% | 4.574,00 |
| 02.10.2024 | 15,62 | 15,62 | 15,38 | 15,56 | -0,38% | 2.246,00 |
| 01.10.2024 | 15,56 | 15,68 | 15,56 | 15,62 | 0,39% | 2.314,00 |
| 30.09.2024 | 15,36 | 15,56 | 15,34 | 15,56 | 1,30% | 7.928,00 |
| 27.09.2024 | 15,30 | 15,40 | 15,28 | 15,36 | 0,66% | 8.643,00 |
| 26.09.2024 | 15,30 | 15,40 | 15,18 | 15,26 | -0,26% | 10.440,00 |
| 25.09.2024 | 15,40 | 15,42 | 15,24 | 15,30 | -0,52% | 3.539,00 |
| 24.09.2024 | 15,20 | 15,38 | 15,16 | 15,38 | 1,05% | 3.147,00 |
| 23.09.2024 | 15,22 | 15,34 | 15,10 | 15,22 | 0,00% | 4.472,00 |
| 20.09.2024 | 15,02 | 15,22 | 15,02 | 15,22 | 1,06% | 17.185,00 |
| 19.09.2024 | 15,00 | 15,10 | 14,90 | 15,06 | 1,76% | 7.081,00 |
| 18.09.2024 | 15,16 | 15,30 | 14,76 | 14,80 | -2,37% | 10.062,00 |
| 17.09.2024 | 15,48 | 15,48 | 15,10 | 15,16 | -1,81% | 6.420,00 |
| 16.09.2024 | 15,42 | 15,50 | 15,40 | 15,44 | 0,26% | 5.401,00 |
| 13.09.2024 | 15,64 | 15,64 | 15,36 | 15,40 | -2,65% | 5.455,00 |
| 12.09.2024 | 15,82 | 15,90 | 15,82 | 15,82 | -0,38% | 8.754,00 |
| 11.09.2024 | 15,90 | 15,98 | 15,86 | 15,88 | -0,25% | 6.468,00 |
| 10.09.2024 | 15,92 | 15,98 | 15,86 | 15,92 | 0,13% | 4.860,00 |
| 09.09.2024 | 15,90 | 15,96 | 15,88 | 15,90 | 0,13% | 3.493,00 |
| 06.09.2024 | 15,96 | 15,98 | 15,88 | 15,88 | -0,63% | 6.954,00 |
| 05.09.2024 | 15,92 | 16,00 | 15,84 | 15,98 | 0,38% | 6.208,00 |
| 04.09.2024 | 16,00 | 16,06 | 15,92 | 15,92 | -0,50% | 7.214,00 |
| 03.09.2024 | 16,16 | 16,20 | 16,00 | 16,00 | -0,62% | 4.472,00 |
| 02.09.2024 | 16,00 | 16,20 | 16,00 | 16,10 | 0,63% | 6.307,00 |
| 30.08.2024 | 16,02 | 16,18 | 16,00 | 16,00 | -0,62% | 10.091,00 |
| 29.08.2024 | 16,28 | 16,34 | 16,00 | 16,10 | -1,11% | 7.440,00 |
| 28.08.2024 | 16,40 | 16,46 | 16,26 | 16,28 | -0,12% | 3.309,00 |
| 27.08.2024 | 16,50 | 16,64 | 16,30 | 16,30 | -1,21% | 6.552,00 |
| 26.08.2024 | 16,48 | 16,56 | 16,44 | 16,50 | 0,12% | 1.948,00 |
| 23.08.2024 | 16,78 | 16,78 | 16,44 | 16,48 | -0,24% | 2.341,00 |
| 22.08.2024 | 16,54 | 16,80 | 16,40 | 16,52 | 0,00% | 6.292,00 |
| 21.08.2024 | 16,58 | 16,60 | 16,52 | 16,52 | -0,36% | 1.804,00 |
| 20.08.2024 | 16,80 | 16,82 | 16,58 | 16,58 | -1,31% | 18.006,00 |
| 19.08.2024 | 16,44 | 16,80 | 16,44 | 16,80 | 2,19% | 6.350,00 |
| 16.08.2024 | 16,60 | 16,80 | 16,44 | 16,44 | -1,08% | 4.757,00 |
| 15.08.2024 | 16,50 | 16,62 | 16,40 | 16,62 | 0,97% | 4.126,00 |
| 14.08.2024 | 16,44 | 16,48 | 16,38 | 16,46 | -0,24% | 1.583,00 |
| 13.08.2024 | 16,32 | 16,50 | 16,32 | 16,50 | 1,10% | 3.917,00 |
| 12.08.2024 | 16,32 | 16,50 | 16,30 | 16,32 | 0,12% | 3.979,00 |
| 09.08.2024 | 16,30 | 16,50 | 16,22 | 16,30 | 0,00% | 4.261,00 |
| 08.08.2024 | 16,30 | 16,38 | 16,12 | 16,30 | 0,00% | 3.797,00 |
| 07.08.2024 | 16,18 | 16,40 | 16,10 | 16,30 | 1,62% | 4.840,00 |
| 06.08.2024 | 15,60 | 16,04 | 15,60 | 16,04 | 1,91% | 4.879,00 |
| 05.08.2024 | 15,80 | 15,80 | 15,50 | 15,74 | -0,51% | 7.765,00 |
| 02.08.2024 | 15,96 | 16,18 | 15,80 | 15,82 | -1,00% | 5.456,00 |
| 01.08.2024 | 15,90 | 16,02 | 15,88 | 15,98 | 0,50% | 5.726,00 |
| 31.07.2024 | 15,92 | 15,98 | 15,80 | 15,90 | -0,13% | 2.528,00 |
| 30.07.2024 | 15,94 | 15,94 | 15,80 | 15,92 | -0,13% | 2.183,00 |
| 29.07.2024 | 15,96 | 15,98 | 15,74 | 15,94 | -0,13% | 52.982,00 |
| 26.07.2024 | 16,00 | 16,04 | 15,96 | 15,96 | -0,50% | 1.611,00 |
| 25.07.2024 | 15,84 | 16,16 | 15,74 | 16,04 | 1,13% | 5.456,00 |
| 24.07.2024 | 15,94 | 15,94 | 15,72 | 15,86 | -0,63% | 4.802,00 |
| 23.07.2024 | 16,24 | 16,24 | 15,72 | 15,96 | -1,72% | 10.346,00 |
| 22.07.2024 | 16,92 | 16,92 | 16,24 | 16,24 | -4,02% | 6.747,00 |
| 19.07.2024 | 16,62 | 16,96 | 16,52 | 16,92 | 1,32% | 20.501,00 |
| 18.07.2024 | 16,50 | 16,74 | 16,24 | 16,70 | -1,76% | 10.753,00 |
| 17.07.2024 | 16,66 | 17,00 | 16,46 | 17,00 | 2,04% | 3.343,00 |
| 16.07.2024 | 17,02 | 17,02 | 16,60 | 16,66 | -2,12% | 2.449,00 |
| 15.07.2024 | 16,82 | 17,12 | 16,70 | 17,02 | 1,07% | 6.861,00 |
| 12.07.2024 | 16,68 | 16,84 | 16,54 | 16,84 | 1,45% | 3.585,00 |
| 11.07.2024 | 16,40 | 16,60 | 16,30 | 16,60 | 1,34% | 4.042,00 |
| 10.07.2024 | 16,26 | 16,52 | 16,24 | 16,38 | 0,12% | 5.615,00 |
| 09.07.2024 | 16,32 | 16,50 | 16,24 | 16,36 | 0,00% | 3.084,00 |
| 08.07.2024 | 16,58 | 16,70 | 16,34 | 16,36 | -1,33% | 3.603,00 |
| 05.07.2024 | 16,70 | 16,78 | 16,52 | 16,58 | -0,36% | 5.240,00 |
| 04.07.2024 | 16,64 | 16,70 | 16,62 | 16,64 | 0,12% | 4.483,00 |
| 03.07.2024 | 16,50 | 16,72 | 16,42 | 16,62 | 1,47% | 5.881,00 |
| 02.07.2024 | 16,30 | 16,44 | 16,22 | 16,38 | 0,49% | 3.469,00 |
| 01.07.2024 | 16,24 | 16,70 | 16,18 | 16,30 | 0,37% | 8.289,00 |
| 28.06.2024 | 16,46 | 16,50 | 16,24 | 16,24 | -1,22% | 8.478,00 |
| 27.06.2024 | 16,52 | 16,52 | 16,30 | 16,44 | 0,12% | 5.938,00 |
| 26.06.2024 | 16,62 | 16,76 | 16,42 | 16,42 | -1,08% | 3.774,00 |
| 25.06.2024 | 17,14 | 17,14 | 16,58 | 16,60 | -3,38% | 5.711,00 |
| 24.06.2024 | 16,98 | 17,24 | 16,96 | 17,18 | -4,24% | 14.560,00 |
| 20.06.2024 | 16,56 | 17,94 | 16,28 | 17,94 | 9,26% | 18.908,00 |
| 19.06.2024 | 16,12 | 16,60 | 16,12 | 16,42 | -0,73% | 8.916,00 |
| 18.06.2024 | 16,00 | 16,54 | 16,00 | 16,54 | 3,63% | 10.396,00 |
| 17.06.2024 | 16,10 | 16,36 | 15,90 | 15,96 | -0,75% | 10.103,00 |
| 14.06.2024 | 16,30 | 16,32 | 16,02 | 16,08 | -1,47% | 5.692,00 |
| 13.06.2024 | 16,74 | 16,74 | 16,06 | 16,32 | -1,69% | 15.370,00 |
| 12.06.2024 | 16,50 | 16,80 | 16,34 | 16,60 | 0,00% | 20.560,00 |
| 11.06.2024 | 16,60 | 16,66 | 16,52 | 16,60 | 0,00% | 3.632,00 |
| 10.06.2024 | 16,60 | 16,68 | 16,48 | 16,60 | -0,24% | 6.789,00 |
| 07.06.2024 | 16,40 | 16,66 | 16,40 | 16,64 | 0,85% | 5.149,00 |
| 06.06.2024 | 16,44 | 16,60 | 16,44 | 16,50 | 0,36% | 2.546,00 |
| 05.06.2024 | 16,44 | 16,52 | 16,40 | 16,44 | 0,74% | 6.256,00 |
| 04.06.2024 | 16,66 | 16,76 | 16,32 | 16,32 | -1,92% | 13.953,00 |
| 03.06.2024 | 16,70 | 16,80 | 16,64 | 16,64 | 0,12% | 2.453,00 |
| 31.05.2024 | 16,74 | 16,74 | 16,44 | 16,62 | -0,72% | 8.840,00 |
| 30.05.2024 | 16,80 | 16,88 | 16,50 | 16,74 | -0,36% | 4.939,00 |
| 29.05.2024 | 17,10 | 17,30 | 16,80 | 16,80 | -2,33% | 7.525,00 |
| 28.05.2024 | 17,10 | 17,32 | 17,04 | 17,20 | 0,58% | 11.489,00 |
| 27.05.2024 | 17,10 | 17,16 | 16,98 | 17,10 | 0,00% | 6.724,00 |
| 24.05.2024 | 17,02 | 17,26 | 17,00 | 17,10 | -0,23% | 7.776,00 |
| 23.05.2024 | 17,28 | 17,28 | 17,02 | 17,14 | -0,23% | 3.122,00 |