17,090€
-0,98%
Echtzeit-Aktienkurs Fiskars Oy AB
Bid:
Ask:
Aktienkurse zur Fiskars Oy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,26 | 17,26 | 17,10 | 17,12 | -0,81% | 3.438,00 |
| 18.04.2024 | 17,30 | 17,30 | 17,14 | 17,26 | 0,00% | 4.331,00 |
| 17.04.2024 | 17,10 | 17,28 | 17,04 | 17,26 | 0,82% | 6.755,00 |
| 16.04.2024 | 17,00 | 17,14 | 16,98 | 17,12 | 0,12% | 9.288,00 |
| 15.04.2024 | 17,26 | 17,30 | 17,06 | 17,10 | -1,72% | 9.700,00 |
| 12.04.2024 | 17,42 | 17,60 | 17,40 | 17,40 | -0,11% | 27.732,00 |
| 11.04.2024 | 17,44 | 17,66 | 17,38 | 17,42 | -0,57% | 7.741,00 |
| 10.04.2024 | 17,30 | 17,60 | 17,30 | 17,52 | 1,27% | 16.636,00 |
| 09.04.2024 | 17,00 | 17,44 | 17,00 | 17,30 | 1,41% | 11.547,00 |
| 08.04.2024 | 16,82 | 17,08 | 16,68 | 17,06 | 1,43% | 11.312,00 |
| 05.04.2024 | 17,34 | 17,34 | 16,74 | 16,82 | -4,10% | 11.446,00 |
| 04.04.2024 | 17,10 | 17,70 | 17,10 | 17,54 | 2,57% | 18.225,00 |
| 03.04.2024 | 17,22 | 17,36 | 17,08 | 17,10 | -0,70% | 6.208,00 |
| 02.04.2024 | 17,16 | 17,34 | 17,06 | 17,22 | 0,35% | 14.798,00 |
| 28.03.2024 | 17,10 | 17,24 | 17,02 | 17,16 | 0,35% | 5.748,00 |
| 27.03.2024 | 16,86 | 17,16 | 16,82 | 17,10 | 1,66% | 5.269,00 |
| 26.03.2024 | 16,76 | 16,88 | 16,68 | 16,82 | 0,36% | 10.788,00 |
| 25.03.2024 | 16,94 | 16,94 | 16,72 | 16,76 | -1,06% | 7.244,00 |
| 22.03.2024 | 16,80 | 17,04 | 16,80 | 16,94 | 0,83% | 15.869,00 |
| 21.03.2024 | 16,78 | 16,90 | 16,74 | 16,80 | 0,12% | 8.890,00 |
| 20.03.2024 | 16,60 | 16,84 | 16,60 | 16,78 | 0,00% | 10.260,00 |
| 19.03.2024 | 16,58 | 16,78 | 16,46 | 16,78 | 1,21% | 19.757,00 |
| 18.03.2024 | 16,68 | 16,82 | 16,58 | 16,58 | -0,60% | 16.803,00 |
| 15.03.2024 | 16,76 | 16,82 | 16,58 | 16,68 | -0,48% | 17.850,00 |
| 14.03.2024 | 16,58 | 16,76 | 16,20 | 16,76 | 0,60% | 22.532,00 |
| 13.03.2024 | 16,50 | 16,70 | 16,38 | 16,66 | 0,97% | 24.391,00 |
| 12.03.2024 | 16,26 | 16,56 | 16,16 | 16,50 | 1,48% | 11.915,00 |
| 11.03.2024 | 16,04 | 16,26 | 15,92 | 16,26 | 1,37% | 20.755,00 |
| 08.03.2024 | 15,98 | 16,08 | 15,90 | 16,04 | 0,12% | 9.963,00 |
| 07.03.2024 | 15,88 | 16,06 | 15,80 | 16,02 | 0,88% | 11.870,00 |
| 06.03.2024 | 15,92 | 16,12 | 15,84 | 15,88 | -0,13% | 8.451,00 |
| 05.03.2024 | 16,00 | 16,04 | 15,88 | 15,90 | -0,75% | 8.002,00 |
| 04.03.2024 | 15,98 | 16,02 | 15,90 | 16,02 | 0,25% | 12.834,00 |
| 01.03.2024 | 16,40 | 16,40 | 15,94 | 15,98 | -1,96% | 13.128,00 |
| 29.02.2024 | 16,20 | 16,36 | 16,20 | 16,30 | 0,99% | 8.916,00 |
| 28.02.2024 | 16,02 | 16,20 | 15,94 | 16,14 | 0,62% | 9.610,00 |
| 27.02.2024 | 16,04 | 16,10 | 15,98 | 16,04 | -0,12% | 9.147,00 |
| 26.02.2024 | 16,10 | 16,12 | 15,92 | 16,06 | -0,37% | 10.534,00 |
| 23.02.2024 | 16,28 | 16,34 | 16,04 | 16,12 | -1,10% | 5.439,00 |
| 22.02.2024 | 16,22 | 16,38 | 16,02 | 16,30 | 0,62% | 14.110,00 |
| 21.02.2024 | 16,28 | 16,44 | 16,08 | 16,20 | -0,49% | 6.044,00 |
| 20.02.2024 | 16,60 | 16,60 | 16,16 | 16,28 | -1,93% | 8.696,00 |
| 19.02.2024 | 16,54 | 16,66 | 16,40 | 16,60 | 0,36% | 6.945,00 |
| 16.02.2024 | 16,24 | 16,56 | 16,16 | 16,54 | 2,22% | 9.762,00 |
| 15.02.2024 | 16,20 | 16,46 | 15,90 | 16,18 | -0,12% | 10.743,00 |
| 14.02.2024 | 16,16 | 16,36 | 16,12 | 16,20 | -0,12% | 5.987,00 |
| 13.02.2024 | 16,60 | 16,60 | 16,16 | 16,22 | -2,64% | 10.355,00 |
| 12.02.2024 | 17,00 | 17,00 | 16,30 | 16,66 | -2,00% | 87.685,00 |
| 09.02.2024 | 17,20 | 17,32 | 16,90 | 17,00 | -1,16% | 121.461,00 |
| 08.02.2024 | 16,86 | 17,24 | 16,84 | 17,20 | 2,02% | 12.048,00 |
| 07.02.2024 | 17,00 | 17,18 | 16,84 | 16,86 | -0,82% | 8.887,00 |
| 06.02.2024 | 17,06 | 17,06 | 16,78 | 17,00 | 0,12% | 10.051,00 |
| 05.02.2024 | 17,08 | 17,18 | 16,90 | 16,98 | -0,70% | 12.472,00 |
| 02.02.2024 | 17,46 | 17,60 | 16,98 | 17,10 | -2,06% | 12.261,00 |
| 01.02.2024 | 17,18 | 17,70 | 17,12 | 17,46 | 1,16% | 8.807,00 |
| 31.01.2024 | 17,14 | 17,38 | 17,14 | 17,26 | 0,70% | 57.062,00 |
| 30.01.2024 | 16,98 | 17,54 | 16,98 | 17,14 | 0,47% | 14.884,00 |
| 29.01.2024 | 17,50 | 17,50 | 16,98 | 17,06 | -2,74% | 17.039,00 |
| 26.01.2024 | 17,36 | 17,56 | 17,16 | 17,54 | 1,04% | 99.284,00 |
| 25.01.2024 | 17,52 | 17,72 | 17,24 | 17,36 | -1,36% | 13.534,00 |
| 24.01.2024 | 17,36 | 17,60 | 17,26 | 17,60 | 1,38% | 8.787,00 |
| 23.01.2024 | 17,36 | 17,58 | 17,30 | 17,36 | -0,12% | 7.594,00 |
| 22.01.2024 | 17,20 | 17,42 | 17,14 | 17,38 | 1,76% | 12.752,00 |
| 19.01.2024 | 17,20 | 17,36 | 17,06 | 17,08 | -0,93% | 6.355,00 |
| 18.01.2024 | 17,06 | 17,48 | 17,00 | 17,24 | 1,29% | 12.361,00 |
| 17.01.2024 | 17,20 | 17,20 | 16,00 | 17,02 | -3,19% | 30.802,00 |
| 16.01.2024 | 17,50 | 17,60 | 17,30 | 17,58 | -0,23% | 6.864,00 |
| 15.01.2024 | 17,64 | 17,88 | 17,62 | 17,62 | 0,00% | 9.541,00 |
| 12.01.2024 | 17,86 | 18,06 | 17,60 | 17,62 | -1,34% | 6.164,00 |
| 11.01.2024 | 18,28 | 18,46 | 17,82 | 17,86 | -2,30% | 9.321,00 |
| 10.01.2024 | 18,06 | 18,28 | 18,02 | 18,28 | 1,11% | 7.754,00 |
| 09.01.2024 | 18,18 | 18,28 | 18,04 | 18,08 | -0,55% | 13.950,00 |
| 08.01.2024 | 18,28 | 18,30 | 17,90 | 18,18 | -0,98% | 8.011,00 |
| 05.01.2024 | 17,92 | 18,36 | 17,82 | 18,36 | 2,34% | 16.703,00 |
| 04.01.2024 | 17,90 | 18,06 | 17,78 | 17,94 | 0,45% | 14.719,00 |
| 03.01.2024 | 17,86 | 17,90 | 17,72 | 17,86 | 0,00% | 9.649,00 |
| 02.01.2024 | 17,88 | 18,10 | 17,74 | 17,86 | 0,00% | 25.857,00 |
| 29.12.2023 | 17,80 | 18,08 | 17,78 | 17,86 | 0,34% | 18.100,00 |
| 28.12.2023 | 18,00 | 18,10 | 17,74 | 17,80 | -1,11% | 9.427,00 |
| 27.12.2023 | 18,20 | 18,30 | 17,86 | 18,00 | -0,99% | 14.386,00 |
| 22.12.2023 | 17,86 | 18,28 | 17,58 | 18,18 | 1,56% | 23.987,00 |
| 21.12.2023 | 17,74 | 17,90 | 17,48 | 17,90 | 0,90% | 21.710,00 |
| 20.12.2023 | 17,60 | 17,74 | 17,36 | 17,74 | 0,80% | 6.861,00 |
| 19.12.2023 | 17,22 | 17,60 | 17,16 | 17,60 | 2,09% | 9.912,00 |
| 18.12.2023 | 17,04 | 17,26 | 17,00 | 17,24 | 1,06% | 10.207,00 |
| 15.12.2023 | 17,32 | 17,58 | 17,00 | 17,06 | -1,27% | 20.620,00 |
| 14.12.2023 | 16,70 | 17,34 | 16,70 | 17,28 | 3,47% | 14.318,00 |
| 13.12.2023 | 17,00 | 17,00 | 16,34 | 16,70 | -1,76% | 17.659,00 |
| 12.12.2023 | 16,98 | 17,10 | 16,92 | 17,00 | 0,12% | 14.706,00 |
| 11.12.2023 | 17,24 | 17,24 | 16,82 | 16,98 | -1,51% | 15.065,00 |
| 08.12.2023 | 17,08 | 17,48 | 17,06 | 17,24 | 0,94% | 8.263,00 |
| 07.12.2023 | 16,96 | 17,12 | 16,86 | 17,08 | 0,95% | 18.177,00 |
| 05.12.2023 | 16,68 | 16,96 | 16,60 | 16,92 | 1,44% | 10.312,00 |
| 04.12.2023 | 16,92 | 16,94 | 16,58 | 16,68 | -1,65% | 10.301,00 |
| 01.12.2023 | 16,88 | 17,06 | 16,82 | 16,96 | 0,71% | 11.097,00 |
| 30.11.2023 | 16,60 | 16,84 | 16,54 | 16,84 | 1,32% | 9.941,00 |
| 29.11.2023 | 16,50 | 16,70 | 16,50 | 16,62 | 0,61% | 6.540,00 |
| 28.11.2023 | 16,52 | 16,56 | 16,44 | 16,52 | 0,12% | 5.603,00 |
| 27.11.2023 | 16,52 | 16,60 | 16,42 | 16,50 | -0,12% | 16.809,00 |
| 24.11.2023 | 16,22 | 16,56 | 16,16 | 16,52 | 1,85% | 10.107,00 |