Börse:
18,750€
2,68%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
18,620€
Ask:
18,880€
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 18,44 | 18,77 | 18,44 | 18,75 | 2,68% | - |
| 05.07.2022 | 18,30 | 18,58 | 18,18 | 18,26 | 0,11% | 11.982,00 |
| 04.07.2022 | 18,20 | 18,50 | 18,16 | 18,24 | 0,44% | 13.310,00 |
| 01.07.2022 | 17,94 | 18,32 | 17,88 | 18,16 | 1,23% | 17.761,00 |
| 30.06.2022 | 18,50 | 18,50 | 17,76 | 17,94 | -2,71% | 21.361,00 |
| 29.06.2022 | 18,68 | 18,68 | 18,36 | 18,44 | -0,22% | 10.136,00 |
| 28.06.2022 | 18,36 | 18,74 | 18,36 | 18,48 | 0,65% | 24.249,00 |
| 27.06.2022 | 17,90 | 18,60 | 17,90 | 18,36 | 2,91% | 18.758,00 |
| 23.06.2022 | 18,10 | 18,18 | 17,76 | 17,84 | -0,67% | 12.443,00 |
| 22.06.2022 | 18,08 | 18,20 | 17,76 | 17,96 | -0,66% | 25.258,00 |
| 21.06.2022 | 18,10 | 18,54 | 18,08 | 18,08 | 0,00% | 8.956,00 |
| 20.06.2022 | 17,80 | 18,16 | 17,76 | 18,08 | 1,57% | 13.535,00 |
| 17.06.2022 | 17,86 | 18,26 | 17,80 | 17,80 | 0,00% | 23.047,00 |
| 16.06.2022 | 18,30 | 18,30 | 17,76 | 17,80 | -2,20% | 28.117,00 |
| 15.06.2022 | 18,30 | 18,64 | 18,20 | 18,20 | -1,62% | 22.468,00 |
| 14.06.2022 | 18,90 | 19,16 | 18,38 | 18,50 | -2,12% | 24.121,00 |
| 13.06.2022 | 18,94 | 19,30 | 18,66 | 18,90 | -0,21% | 41.937,00 |
| 10.06.2022 | 19,54 | 19,88 | 18,92 | 18,94 | -2,77% | 35.121,00 |
| 09.06.2022 | 19,40 | 19,64 | 19,28 | 19,48 | 0,62% | 23.718,00 |
| 08.06.2022 | 19,26 | 19,58 | 19,26 | 19,36 | 0,62% | 22.131,00 |
| 07.06.2022 | 19,50 | 19,50 | 19,18 | 19,24 | -1,33% | 31.568,00 |
| 06.06.2022 | 19,20 | 19,64 | 19,20 | 19,50 | 1,88% | 14.157,00 |
| 03.06.2022 | 19,02 | 19,66 | 19,02 | 19,14 | 0,63% | 18.689,00 |
| 02.06.2022 | 19,02 | 19,20 | 18,80 | 19,02 | 1,28% | 23.474,00 |
| 01.06.2022 | 18,98 | 19,12 | 18,78 | 18,78 | -1,16% | 15.827,00 |
| 31.05.2022 | 19,40 | 19,40 | 18,90 | 19,00 | 0,11% | 23.762,00 |
| 30.05.2022 | 19,02 | 19,40 | 18,98 | 18,98 | -0,21% | 28.764,00 |
| 27.05.2022 | 18,56 | 19,12 | 18,56 | 19,02 | 2,70% | 32.117,00 |
| 25.05.2022 | 18,90 | 19,08 | 18,40 | 18,52 | -2,11% | 16.721,00 |
| 24.05.2022 | 18,86 | 19,14 | 18,62 | 18,92 | 0,21% | 25.025,00 |
| 23.05.2022 | 18,84 | 19,02 | 18,70 | 18,88 | 0,21% | 18.018,00 |
| 20.05.2022 | 18,74 | 19,14 | 18,74 | 18,84 | 0,75% | 20.992,00 |
| 19.05.2022 | 18,80 | 18,90 | 18,44 | 18,70 | -0,64% | 27.529,00 |
| 18.05.2022 | 19,14 | 19,30 | 18,82 | 18,82 | 0,00% | 31.777,00 |
| 17.05.2022 | 18,66 | 19,14 | 18,66 | 18,82 | 1,18% | 19.189,00 |
| 16.05.2022 | 18,54 | 18,80 | 18,36 | 18,60 | 0,76% | 44.157,00 |
| 13.05.2022 | 18,98 | 18,98 | 18,28 | 18,46 | 1,10% | 39.219,00 |
| 12.05.2022 | 18,12 | 18,42 | 17,88 | 18,26 | -0,76% | 45.147,00 |
| 11.05.2022 | 18,18 | 18,72 | 18,14 | 18,40 | 1,21% | 26.568,00 |
| 10.05.2022 | 18,00 | 18,60 | 18,00 | 18,18 | 1,00% | 27.203,00 |
| 09.05.2022 | 18,38 | 18,46 | 18,00 | 18,00 | -1,96% | 41.816,00 |
| 06.05.2022 | 18,80 | 19,00 | 18,30 | 18,36 | -2,34% | 47.752,00 |
| 05.05.2022 | 19,20 | 19,48 | 18,76 | 18,80 | -1,57% | 51.811,00 |
| 04.05.2022 | 19,76 | 19,94 | 19,06 | 19,10 | -2,15% | 44.883,00 |
| 03.05.2022 | 20,55 | 20,55 | 19,52 | 19,52 | -3,13% | 47.680,00 |
| 02.05.2022 | 21,05 | 21,30 | 20,05 | 20,15 | -7,99% | 57.144,00 |
| 29.04.2022 | 20,50 | 21,90 | 20,30 | 21,90 | 8,68% | 130.601,00 |
| 28.04.2022 | 20,20 | 20,60 | 20,00 | 20,15 | 0,50% | 12.510,00 |
| 27.04.2022 | 20,05 | 20,35 | 19,98 | 20,05 | 0,25% | 21.396,00 |
| 26.04.2022 | 20,10 | 20,55 | 20,00 | 20,00 | -0,50% | 16.912,00 |
| 25.04.2022 | 20,50 | 20,50 | 20,10 | 20,10 | -1,95% | 15.839,00 |
| 22.04.2022 | 20,75 | 20,95 | 20,50 | 20,50 | -1,20% | 15.905,00 |
| 21.04.2022 | 20,60 | 21,10 | 20,60 | 20,75 | 0,73% | 17.116,00 |
| 20.04.2022 | 20,50 | 21,05 | 20,45 | 20,60 | 0,00% | 12.352,00 |
| 19.04.2022 | 21,00 | 21,10 | 20,45 | 20,60 | -0,72% | 11.618,00 |
| 14.04.2022 | 20,10 | 20,80 | 20,10 | 20,75 | 3,23% | 22.891,00 |
| 13.04.2022 | 20,50 | 20,75 | 20,10 | 20,10 | -0,74% | 30.076,00 |
| 12.04.2022 | 20,05 | 20,65 | 20,00 | 20,25 | -0,49% | 21.551,00 |
| 11.04.2022 | 20,80 | 20,80 | 20,05 | 20,35 | -2,40% | 22.071,00 |
| 08.04.2022 | 20,30 | 20,95 | 20,30 | 20,85 | 2,71% | 8.545,00 |
| 07.04.2022 | 20,95 | 21,00 | 20,30 | 20,30 | -2,40% | 19.742,00 |
| 06.04.2022 | 21,00 | 21,10 | 20,50 | 20,80 | -1,19% | 17.713,00 |
| 05.04.2022 | 21,05 | 21,35 | 21,00 | 21,05 | -0,71% | 10.607,00 |
| 04.04.2022 | 20,85 | 21,40 | 20,85 | 21,20 | 1,19% | 9.755,00 |
| 01.04.2022 | 21,65 | 21,65 | 20,95 | 20,95 | -2,56% | 18.175,00 |
| 31.03.2022 | 20,80 | 21,60 | 20,80 | 21,50 | 3,61% | 24.309,00 |
| 30.03.2022 | 21,15 | 21,20 | 20,70 | 20,75 | -1,89% | 15.009,00 |
| 29.03.2022 | 20,50 | 21,20 | 20,50 | 21,15 | 2,92% | 13.283,00 |
| 28.03.2022 | 20,25 | 20,85 | 20,25 | 20,55 | 1,48% | 45.020,00 |
| 25.03.2022 | 20,40 | 20,70 | 19,98 | 20,25 | -0,74% | 30.065,00 |
| 24.03.2022 | 21,15 | 21,20 | 20,25 | 20,40 | -3,55% | 44.130,00 |
| 23.03.2022 | 21,50 | 21,50 | 20,90 | 21,15 | -0,70% | 13.739,00 |
| 22.03.2022 | 21,40 | 21,50 | 21,00 | 21,30 | 0,00% | 19.666,00 |
| 21.03.2022 | 21,30 | 21,60 | 21,25 | 21,30 | 0,00% | 13.655,00 |
| 18.03.2022 | 21,50 | 21,60 | 21,10 | 21,30 | -1,62% | 46.568,00 |
| 17.03.2022 | 22,00 | 22,00 | 21,35 | 21,65 | -2,04% | 42.330,00 |
| 16.03.2022 | 21,50 | 22,25 | 21,45 | 22,10 | 4,99% | 33.403,00 |
| 15.03.2022 | 21,40 | 21,50 | 20,90 | 21,05 | -1,41% | 30.848,00 |
| 14.03.2022 | 21,05 | 21,75 | 21,05 | 21,35 | 1,67% | 39.030,00 |
| 11.03.2022 | 20,85 | 21,20 | 20,70 | 21,00 | 0,96% | 55.456,00 |
| 10.03.2022 | 21,60 | 21,70 | 20,75 | 20,80 | -3,26% | 39.714,00 |
| 09.03.2022 | 20,70 | 21,50 | 20,70 | 21,50 | 4,12% | 38.130,00 |
| 08.03.2022 | 20,10 | 21,05 | 20,00 | 20,65 | 2,74% | 86.974,00 |
| 07.03.2022 | 19,88 | 20,60 | 18,98 | 20,10 | 0,25% | 91.243,00 |
| 04.03.2022 | 20,50 | 20,60 | 20,00 | 20,05 | -3,61% | 583.939,00 |
| 03.03.2022 | 20,90 | 21,50 | 20,80 | 20,80 | -0,72% | 31.320,00 |
| 02.03.2022 | 20,25 | 21,10 | 20,05 | 20,95 | 2,95% | 35.662,00 |
| 01.03.2022 | 22,00 | 22,00 | 20,35 | 20,35 | -7,71% | 45.783,00 |
| 28.02.2022 | 21,10 | 22,10 | 21,05 | 22,05 | 0,92% | 29.828,00 |
| 25.02.2022 | 21,15 | 22,10 | 21,15 | 21,85 | 3,80% | 45.195,00 |
| 24.02.2022 | 20,90 | 21,20 | 19,84 | 21,05 | -3,22% | 72.649,00 |
| 23.02.2022 | 21,50 | 22,45 | 21,50 | 21,75 | 0,93% | 45.619,00 |
| 22.02.2022 | 22,00 | 22,00 | 21,50 | 21,55 | -3,58% | 39.504,00 |
| 21.02.2022 | 23,15 | 23,20 | 22,15 | 22,35 | -3,25% | 35.990,00 |
| 18.02.2022 | 23,40 | 23,50 | 22,90 | 23,10 | -1,70% | 39.131,00 |
| 17.02.2022 | 23,90 | 24,45 | 23,45 | 23,50 | -1,67% | 74.088,00 |
| 16.02.2022 | 22,70 | 23,90 | 22,70 | 23,90 | 5,29% | 41.185,00 |
| 15.02.2022 | 22,10 | 22,80 | 21,85 | 22,70 | 2,48% | 62.787,00 |
| 14.02.2022 | 23,00 | 23,15 | 22,05 | 22,15 | -5,14% | 77.710,00 |
| 11.02.2022 | 23,40 | 23,70 | 23,15 | 23,35 | -0,43% | 21.985,00 |