17,260€
1,05%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,00 | 17,21 | 16,98 | 17,09 | -0,29% | - |
| 18.04.2024 | 17,28 | 17,30 | 17,14 | 17,14 | -0,46% | - |
| 17.04.2024 | 17,09 | 17,26 | 17,06 | 17,22 | 0,58% | - |
| 16.04.2024 | 17,06 | 17,15 | 16,98 | 17,12 | 0,12% | - |
| 15.04.2024 | 17,43 | 17,50 | 17,09 | 17,10 | -1,61% | - |
| 12.04.2024 | 17,47 | 17,62 | 17,37 | 17,38 | -0,69% | - |
| 11.04.2024 | 17,49 | 17,64 | 17,39 | 17,50 | -0,11% | 300,00 |
| 10.04.2024 | 17,33 | 17,60 | 17,28 | 17,52 | 1,21% | - |
| 09.04.2024 | 17,03 | 17,43 | 16,95 | 17,31 | 1,52% | - |
| 08.04.2024 | 16,88 | 17,08 | 16,70 | 17,05 | 1,01% | - |
| 05.04.2024 | 17,34 | 17,44 | 16,76 | 16,88 | -2,54% | - |
| 04.04.2024 | 16,92 | 17,68 | 16,92 | 17,32 | 1,11% | - |
| 03.04.2024 | 17,22 | 17,37 | 17,10 | 17,13 | -1,04% | - |
| 02.04.2024 | 16,96 | 17,33 | 16,96 | 17,31 | 0,93% | - |
| 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% | - |