16,920€
0,24%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,18 | 17,25 | 17,02 | 17,15 | 0,00% | - |
27.03.2024 | 16,83 | 17,15 | 16,82 | 17,15 | 1,96% | 750,00 |
26.03.2024 | 16,81 | 16,85 | 16,63 | 16,82 | 0,00% | - |
25.03.2024 | 16,94 | 16,96 | 16,75 | 16,82 | -0,83% | - |
22.03.2024 | 16,81 | 17,04 | 16,78 | 16,96 | 0,83% | - |
21.03.2024 | 16,87 | 16,96 | 16,76 | 16,82 | -0,12% | - |
20.03.2024 | 16,74 | 16,85 | 16,55 | 16,84 | 0,60% | - |
19.03.2024 | 16,60 | 16,78 | 16,44 | 16,74 | 0,66% | - |
18.03.2024 | 16,70 | 16,81 | 16,59 | 16,63 | -0,42% | - |
15.03.2024 | 16,73 | 16,82 | 16,53 | 16,70 | 0,12% | 84,00 |
14.03.2024 | 16,66 | 16,76 | 16,25 | 16,68 | 1,83% | 125,00 |
13.03.2024 | 16,54 | 16,68 | 16,38 | 16,38 | -0,97% | - |
12.03.2024 | 16,27 | 16,55 | 16,15 | 16,54 | 1,85% | - |
11.03.2024 | 15,99 | 16,25 | 15,93 | 16,24 | 1,44% | - |
08.03.2024 | 16,00 | 16,08 | 15,91 | 16,01 | 0,00% | - |
07.03.2024 | 15,86 | 16,05 | 15,81 | 16,01 | 0,76% | - |
06.03.2024 | 15,92 | 16,11 | 15,86 | 15,89 | 0,00% | - |
05.03.2024 | 15,97 | 16,04 | 15,87 | 15,89 | -0,63% | 400,00 |
04.03.2024 | 16,02 | 16,11 | 15,91 | 15,99 | -0,25% | - |
01.03.2024 | 16,33 | 16,39 | 15,96 | 16,03 | -1,78% | - |
29.02.2024 | 16,15 | 16,37 | 16,15 | 16,32 | 1,05% | - |
28.02.2024 | 16,05 | 16,21 | 15,93 | 16,15 | 0,62% | - |
27.02.2024 | 16,02 | 16,17 | 15,97 | 16,05 | 0,00% | - |
26.02.2024 | 16,12 | 16,14 | 15,95 | 16,05 | -0,62% | - |
23.02.2024 | 16,30 | 16,39 | 16,09 | 16,15 | -0,98% | - |
22.02.2024 | 16,23 | 16,34 | 16,04 | 16,31 | 0,68% | - |
21.02.2024 | 16,12 | 16,45 | 16,09 | 16,20 | -0,55% | - |
20.02.2024 | 16,57 | 16,59 | 16,18 | 16,29 | -1,75% | 900,00 |
19.02.2024 | 16,51 | 16,64 | 16,40 | 16,58 | 0,48% | - |
16.02.2024 | 16,20 | 16,55 | 16,14 | 16,50 | 1,79% | - |
15.02.2024 | 16,22 | 16,49 | 15,94 | 16,21 | -0,12% | - |
14.02.2024 | 16,22 | 16,38 | 16,14 | 16,23 | 0,12% | - |
13.02.2024 | 16,67 | 16,70 | 16,16 | 16,21 | -2,82% | - |
12.02.2024 | 17,00 | 17,00 | 16,27 | 16,68 | -1,30% | - |
09.02.2024 | 17,19 | 17,33 | 16,90 | 16,90 | -1,52% | - |
08.02.2024 | 16,70 | 17,52 | 16,70 | 17,16 | 1,42% | - |
07.02.2024 | 17,01 | 17,15 | 16,83 | 16,92 | -0,70% | - |
06.02.2024 | 17,00 | 17,08 | 16,76 | 17,04 | 0,29% | - |
05.02.2024 | 17,10 | 17,25 | 16,92 | 16,99 | -0,64% | - |
02.02.2024 | 17,40 | 17,62 | 17,01 | 17,10 | -2,73% | - |
01.02.2024 | 17,23 | 17,74 | 17,14 | 17,58 | 1,97% | 100,00 |
31.01.2024 | 17,11 | 17,38 | 17,11 | 17,24 | 0,64% | - |
30.01.2024 | 16,92 | 17,56 | 16,92 | 17,13 | -0,17% | - |
29.01.2024 | 17,53 | 17,54 | 16,98 | 17,16 | -2,00% | - |
26.01.2024 | 17,36 | 17,56 | 17,18 | 17,51 | 0,52% | - |
25.01.2024 | 17,54 | 17,74 | 17,25 | 17,42 | -0,68% | - |
24.01.2024 | 17,39 | 17,60 | 17,25 | 17,54 | 1,15% | - |
23.01.2024 | 17,38 | 17,58 | 17,30 | 17,34 | -0,12% | - |
22.01.2024 | 17,22 | 17,41 | 17,10 | 17,36 | 0,87% | - |
19.01.2024 | 17,24 | 17,44 | 17,07 | 17,21 | -0,17% | - |
18.01.2024 | 17,04 | 17,43 | 16,96 | 17,24 | 1,29% | - |
17.01.2024 | 17,40 | 17,78 | 15,88 | 17,02 | -3,02% | - |
16.01.2024 | 17,62 | 17,72 | 17,33 | 17,55 | -0,74% | - |
15.01.2024 | 17,66 | 17,90 | 17,62 | 17,68 | 0,28% | - |
12.01.2024 | 17,93 | 18,05 | 17,61 | 17,63 | -1,56% | - |
11.01.2024 | 18,31 | 18,47 | 17,82 | 17,91 | -2,02% | - |
10.01.2024 | 18,08 | 18,28 | 18,02 | 18,28 | 0,94% | - |
09.01.2024 | 18,19 | 18,26 | 18,07 | 18,11 | -0,55% | - |
08.01.2024 | 18,03 | 18,56 | 17,94 | 18,21 | 0,89% | - |
05.01.2024 | 17,74 | 18,36 | 17,74 | 18,05 | 0,78% | - |
04.01.2024 | 17,87 | 18,04 | 17,79 | 17,91 | 0,28% | - |
03.01.2024 | 17,83 | 17,92 | 17,63 | 17,86 | 0,39% | - |
02.01.2024 | 17,86 | 18,06 | 17,78 | 17,79 | -0,73% | - |
29.12.2023 | 17,82 | 18,08 | 17,75 | 17,92 | 0,50% | - |
28.12.2023 | 18,00 | 18,05 | 17,78 | 17,83 | -0,94% | - |
27.12.2023 | 18,21 | 18,31 | 17,91 | 18,00 | -0,99% | - |
22.12.2023 | 17,85 | 18,36 | 17,56 | 18,18 | 1,62% | - |
21.12.2023 | 17,68 | 17,90 | 17,47 | 17,89 | 1,30% | - |
20.12.2023 | 17,60 | 17,75 | 17,39 | 17,66 | 0,34% | - |
19.12.2023 | 17,24 | 17,60 | 17,18 | 17,60 | 3,29% | - |
18.12.2023 | 17,04 | 17,24 | 17,00 | 17,04 | 0,00% | - |
15.12.2023 | 17,30 | 17,56 | 17,02 | 17,04 | -1,39% | - |
14.12.2023 | 16,90 | 17,54 | 16,70 | 17,28 | 2,98% | - |
13.12.2023 | 17,01 | 17,03 | 16,41 | 16,78 | -1,47% | - |
12.12.2023 | 16,96 | 17,07 | 16,94 | 17,03 | 0,41% | - |
11.12.2023 | 17,24 | 17,30 | 16,83 | 16,96 | -1,62% | 1.045,00 |
08.12.2023 | 17,08 | 17,44 | 17,03 | 17,24 | 0,94% | 960,00 |
07.12.2023 | 16,92 | 17,22 | 16,87 | 17,08 | 0,95% | - |
06.12.2023 | 16,72 | 16,92 | 16,72 | 16,92 | 1,08% | - |
05.12.2023 | 16,68 | 16,98 | 16,57 | 16,74 | 0,36% | - |
04.12.2023 | 16,96 | 16,96 | 16,54 | 16,68 | -1,65% | - |
01.12.2023 | 16,64 | 17,03 | 16,64 | 16,96 | -0,35% | - |
30.11.2023 | 16,42 | 17,02 | 16,42 | 17,02 | 2,41% | - |
29.11.2023 | 16,32 | 16,71 | 16,32 | 16,62 | 0,54% | - |
28.11.2023 | 16,50 | 16,61 | 16,48 | 16,53 | 0,18% | - |
27.11.2023 | 16,52 | 16,70 | 16,47 | 16,50 | -0,12% | - |
24.11.2023 | 16,02 | 16,55 | 16,02 | 16,52 | 1,85% | - |
23.11.2023 | 16,20 | 16,29 | 16,12 | 16,22 | 0,12% | - |
22.11.2023 | 16,20 | 16,28 | 16,08 | 16,20 | 0,00% | - |
21.11.2023 | 15,92 | 16,26 | 15,92 | 16,20 | 0,68% | - |
20.11.2023 | 16,28 | 16,31 | 16,07 | 16,09 | -1,17% | - |
17.11.2023 | 16,12 | 16,59 | 16,12 | 16,28 | 0,99% | - |
16.11.2023 | 16,64 | 16,64 | 16,12 | 16,12 | -3,13% | - |
15.11.2023 | 16,65 | 17,01 | 16,55 | 16,64 | -0,06% | - |
14.11.2023 | 15,99 | 16,66 | 15,99 | 16,65 | 4,13% | - |
13.11.2023 | 15,85 | 16,03 | 15,80 | 15,99 | 0,44% | - |
10.11.2023 | 16,01 | 16,06 | 15,72 | 15,92 | -0,56% | - |
09.11.2023 | 15,79 | 16,12 | 15,67 | 16,01 | 1,97% | - |
08.11.2023 | 15,51 | 15,87 | 15,51 | 15,70 | 1,23% | - |
07.11.2023 | 15,30 | 15,74 | 15,30 | 15,51 | 0,00% | 680,00 |