17,120€
0,47%
Echtzeit-Aktienkurs FISKARS OY A
Bid:
Ask:
Aktienkurse zur FISKARS OY A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -1,41% | - |
| 15.04.2024 | 17,20 | 17,20 | 17,04 | 17,04 | -1,62% | - |
| 12.04.2024 | 17,30 | 17,34 | 17,30 | 17,32 | 0,00% | - |
| 11.04.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 1,29% | - |
| 10.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,35% | - |
| 09.04.2024 | 16,86 | 17,52 | 16,86 | 17,16 | 3,25% | 50,00 |
| 08.04.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -2,24% | - |
| 05.04.2024 | 17,18 | 17,18 | 17,00 | 17,00 | -0,82% | - |
| 04.04.2024 | 17,06 | 17,14 | 17,06 | 17,14 | 1,18% | - |
| 03.04.2024 | 17,02 | 17,10 | 16,94 | 16,94 | -0,59% | - |
| 02.04.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 1,07% | - |
| 28.03.2024 | 16,90 | 16,90 | 16,86 | 16,86 | 0,24% | - |
| 27.03.2024 | 16,62 | 16,82 | 16,62 | 16,82 | 1,69% | - |
| 26.03.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,48% | - |
| 25.03.2024 | 16,68 | 16,68 | 16,60 | 16,62 | -0,24% | - |
| 22.03.2024 | 16,60 | 16,66 | 16,60 | 16,66 | 0,12% | - |
| 21.03.2024 | 16,58 | 16,64 | 16,58 | 16,64 | 0,36% | - |
| 20.03.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,97% | - |
| 19.03.2024 | 16,38 | 16,42 | 16,30 | 16,42 | -0,48% | - |
| 18.03.2024 | 16,48 | 16,50 | 16,48 | 16,50 | -0,36% | - |
| 15.03.2024 | 16,50 | 16,58 | 16,50 | 16,56 | 2,73% | - |
| 14.03.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -1,10% | - |
| 13.03.2024 | 16,30 | 16,30 | 16,26 | 16,30 | 1,49% | - |
| 12.03.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 1,65% | - |
| 11.03.2024 | 15,84 | 15,84 | 15,80 | 15,80 | -0,13% | - |
| 08.03.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -0,13% | - |
| 07.03.2024 | 15,68 | 15,84 | 15,64 | 15,84 | -0,25% | 42,00 |
| 06.03.2024 | 15,70 | 15,88 | 15,70 | 15,88 | 0,63% | - |
| 05.03.2024 | 15,82 | 15,82 | 15,78 | 15,78 | 0,13% | - |
| 04.03.2024 | 15,84 | 15,84 | 15,76 | 15,76 | -0,63% | - |
| 01.03.2024 | 16,06 | 16,06 | 15,86 | 15,86 | -1,12% | 80,00 |
| 29.02.2024 | 16,04 | 16,04 | 16,02 | 16,04 | 1,52% | - |
| 28.02.2024 | 15,84 | 15,84 | 15,76 | 15,80 | -0,13% | - |
| 27.02.2024 | 15,86 | 15,86 | 15,82 | 15,82 | -0,25% | - |
| 26.02.2024 | 15,92 | 15,92 | 15,86 | 15,86 | -0,50% | - |
| 23.02.2024 | 16,10 | 16,10 | 15,94 | 15,94 | -0,62% | - |
| 22.02.2024 | 16,00 | 16,04 | 16,00 | 16,04 | 0,12% | - |
| 21.02.2024 | 16,08 | 16,20 | 16,02 | 16,02 | -0,74% | - |
| 20.02.2024 | 16,26 | 16,26 | 16,14 | 16,14 | -1,22% | - |
| 19.02.2024 | 16,26 | 16,34 | 16,26 | 16,34 | 2,25% | - |
| 16.02.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 0,13% | - |
| 15.02.2024 | 16,06 | 16,06 | 15,96 | 15,96 | 0,00% | - |
| 14.02.2024 | 16,00 | 16,00 | 15,96 | 15,96 | -1,36% | - |
| 13.02.2024 | 16,34 | 16,34 | 16,18 | 16,18 | -2,88% | - |
| 12.02.2024 | 16,80 | 16,80 | 16,66 | 16,66 | -2,23% | - |
| 09.02.2024 | 17,00 | 17,04 | 16,96 | 17,04 | 0,59% | - |
| 08.02.2024 | 16,66 | 16,94 | 16,66 | 16,94 | 0,83% | - |
| 07.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 06.02.2024 | 16,78 | 16,80 | 16,74 | 16,80 | -1,06% | - |
| 05.02.2024 | 16,90 | 16,98 | 16,90 | 16,98 | 0,71% | - |
| 02.02.2024 | 17,22 | 17,22 | 16,86 | 16,86 | -2,32% | 180,00 |
| 01.02.2024 | 16,94 | 17,26 | 16,94 | 17,26 | 1,17% | - |
| 31.01.2024 | 17,08 | 17,08 | 17,06 | 17,06 | -1,61% | - |
| 30.01.2024 | 17,26 | 17,34 | 16,86 | 17,34 | 3,21% | 5,00 |
| 29.01.2024 | 17,14 | 17,14 | 16,80 | 16,80 | -1,52% | - |
| 26.01.2024 | 17,16 | 17,16 | 17,02 | 17,06 | -1,95% | - |
| 25.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 24.01.2024 | 17,00 | 17,60 | 17,00 | 17,60 | 1,62% | 1.682,00 |
| 23.01.2024 | 17,16 | 17,32 | 17,16 | 17,32 | 0,81% | - |
| 22.01.2024 | 17,00 | 17,18 | 16,70 | 17,18 | 1,42% | 210,00 |
| 19.01.2024 | 17,04 | 17,04 | 16,94 | 16,94 | 0,83% | - |
| 18.01.2024 | 16,82 | 16,82 | 16,80 | 16,80 | -3,34% | - |
| 17.01.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,46% | - |
| 16.01.2024 | 17,18 | 17,30 | 17,18 | 17,30 | -1,14% | - |
| 15.01.2024 | 17,44 | 17,62 | 17,44 | 17,50 | -0,91% | - |
| 12.01.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -2,75% | - |
| 11.01.2024 | 18,08 | 18,16 | 18,08 | 18,16 | 1,45% | - |
| 10.01.2024 | 17,88 | 17,90 | 17,88 | 17,90 | -0,11% | - |
| 09.01.2024 | 17,98 | 17,98 | 17,92 | 17,92 | -0,22% | - |
| 08.01.2024 | 18,16 | 18,16 | 17,96 | 17,96 | 1,24% | - |
| 05.01.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 0,45% | - |
| 04.01.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 0,00% | - |
| 03.01.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 0,34% | - |
| 02.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 29.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 28.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -0,78% | - |
| 27.12.2023 | 17,98 | 17,98 | 17,94 | 17,94 | 1,36% | - |
| 22.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 0,91% | - |
| 21.12.2023 | 17,54 | 17,54 | 17,54 | 17,54 | 1,27% | - |
| 20.12.2023 | 17,40 | 17,40 | 17,32 | 17,32 | 0,81% | - |
| 19.12.2023 | 17,04 | 17,18 | 17,04 | 17,18 | 1,90% | - |
| 18.12.2023 | 16,86 | 16,86 | 16,86 | 16,86 | 0,12% | - |
| 15.12.2023 | 17,08 | 17,60 | 16,84 | 16,84 | 2,06% | 50,00 |
| 14.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -1,55% | - |
| 13.12.2023 | 16,80 | 16,80 | 16,76 | 16,76 | -0,12% | - |
| 12.12.2023 | 16,78 | 16,78 | 16,78 | 16,78 | -0,71% | - |
| 11.12.2023 | 17,04 | 17,04 | 16,90 | 16,90 | -0,94% | - |
| 08.12.2023 | 16,88 | 17,28 | 16,88 | 17,06 | 1,79% | - |
| 07.12.2023 | 16,72 | 16,76 | 16,72 | 16,76 | 0,24% | - |
| 06.12.2023 | 16,72 | 16,72 | 16,72 | 16,72 | 0,00% | - |
| 05.12.2023 | 16,48 | 16,72 | 16,48 | 16,72 | -0,24% | - |
| 04.12.2023 | 16,76 | 16,76 | 16,76 | 16,76 | 0,48% | - |
| 01.12.2023 | 16,64 | 16,68 | 16,64 | 16,68 | 1,83% | - |
| 30.11.2023 | 16,42 | 16,42 | 16,38 | 16,38 | -0,24% | 500,00 |
| 29.11.2023 | 16,32 | 16,42 | 16,32 | 16,42 | 0,74% | - |
| 28.11.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 27.11.2023 | 16,32 | 16,36 | 16,30 | 16,30 | 1,88% | - |
| 24.11.2023 | 16,02 | 16,02 | 16,00 | 16,00 | -0,12% | - |
| 23.11.2023 | 16,00 | 16,02 | 16,00 | 16,02 | 0,12% | - |
| 22.11.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 0,13% | - |