17,070€
-1,10%
Echtzeit-Aktienkurs FISKARS OY A
Bid:
Ask:
Aktienkurse zur FISKARS OY A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,25 | 17,35 | 17,00 | 17,07 | -1,10% | - |
| 23.04.2024 | 17,13 | 17,40 | 17,05 | 17,26 | 0,76% | - |
| 22.04.2024 | 17,11 | 17,22 | 17,08 | 17,13 | 0,29% | - |
| 19.04.2024 | 17,19 | 17,21 | 16,96 | 17,08 | -0,64% | - |
| 18.04.2024 | 17,23 | 17,33 | 17,16 | 17,19 | -0,23% | - |
| 17.04.2024 | 17,13 | 17,32 | 17,06 | 17,23 | 0,53% | - |
| 16.04.2024 | 17,05 | 17,15 | 16,84 | 17,14 | 0,59% | - |
| 15.04.2024 | 17,36 | 17,51 | 17,01 | 17,04 | -1,84% | - |
| 12.04.2024 | 17,45 | 17,61 | 17,33 | 17,36 | -0,52% | - |
| 11.04.2024 | 17,49 | 17,64 | 17,33 | 17,45 | -0,23% | - |
| 10.04.2024 | 17,30 | 17,59 | 17,30 | 17,49 | 1,10% | - |
| 09.04.2024 | 17,03 | 17,42 | 16,98 | 17,30 | 1,59% | - |
| 08.04.2024 | 16,87 | 17,15 | 16,69 | 17,03 | 0,95% | - |
| 05.04.2024 | 17,39 | 17,43 | 16,75 | 16,87 | -2,99% | - |
| 04.04.2024 | 17,13 | 17,63 | 17,11 | 17,39 | 1,64% | - |
| 03.04.2024 | 17,28 | 17,36 | 17,09 | 17,11 | -0,98% | - |
| 02.04.2024 | 17,17 | 17,32 | 17,06 | 17,28 | 0,64% | - |
| 28.03.2024 | 17,15 | 17,20 | 17,01 | 17,17 | 0,12% | - |
| 27.03.2024 | 16,81 | 17,18 | 16,81 | 17,15 | 2,08% | - |
| 26.03.2024 | 16,75 | 16,88 | 16,63 | 16,80 | 0,30% | - |
| 25.03.2024 | 16,94 | 16,95 | 16,74 | 16,75 | -1,18% | - |
| 22.03.2024 | 16,79 | 17,04 | 16,76 | 16,95 | 0,95% | - |
| 21.03.2024 | 16,85 | 16,99 | 16,75 | 16,79 | -0,36% | - |
| 20.03.2024 | 16,76 | 16,85 | 16,63 | 16,85 | 0,54% | - |
| 19.03.2024 | 16,59 | 16,82 | 16,43 | 16,76 | 1,02% | - |
| 18.03.2024 | 16,70 | 16,79 | 16,58 | 16,59 | -0,66% | - |
| 15.03.2024 | 16,72 | 16,85 | 16,52 | 16,70 | -0,12% | - |
| 14.03.2024 | 16,25 | 16,75 | 16,23 | 16,72 | 0,42% | - |
| 13.03.2024 | 16,52 | 16,70 | 16,39 | 16,65 | 0,79% | - |
| 12.03.2024 | 16,26 | 16,62 | 16,14 | 16,52 | 1,60% | - |
| 11.03.2024 | 16,01 | 16,26 | 15,93 | 16,26 | 1,56% | - |
| 08.03.2024 | 16,00 | 16,08 | 15,92 | 16,01 | 0,06% | - |
| 07.03.2024 | 15,87 | 16,08 | 15,81 | 16,00 | 0,82% | - |
| 06.03.2024 | 15,88 | 16,11 | 15,86 | 15,87 | -0,13% | - |
| 05.03.2024 | 15,99 | 15,99 | 15,85 | 15,89 | -0,63% | - |
| 04.03.2024 | 15,96 | 16,05 | 15,91 | 15,99 | 0,25% | - |
| 01.03.2024 | 16,32 | 16,33 | 15,95 | 15,95 | -2,15% | - |
| 29.02.2024 | 16,15 | 16,37 | 16,15 | 16,30 | 1,05% | - |
| 28.02.2024 | 16,03 | 16,22 | 15,93 | 16,13 | 0,56% | - |
| 27.02.2024 | 16,02 | 16,14 | 15,97 | 16,04 | 0,00% | - |
| 26.02.2024 | 16,13 | 16,13 | 15,95 | 16,04 | -0,56% | - |
| 23.02.2024 | 16,30 | 16,31 | 16,09 | 16,13 | -1,04% | - |
| 22.02.2024 | 16,19 | 16,45 | 16,04 | 16,30 | 0,68% | - |
| 21.02.2024 | 16,25 | 16,42 | 16,09 | 16,19 | -0,37% | 10,00 |
| 20.02.2024 | 16,54 | 16,57 | 16,18 | 16,25 | -1,87% | - |
| 19.02.2024 | 16,47 | 16,63 | 16,40 | 16,56 | 0,55% | - |
| 16.02.2024 | 16,18 | 16,55 | 16,17 | 16,47 | 1,73% | - |
| 15.02.2024 | 16,27 | 16,37 | 15,94 | 16,19 | -0,55% | - |
| 14.02.2024 | 16,19 | 16,38 | 16,15 | 16,28 | 0,56% | - |
| 13.02.2024 | 16,66 | 16,67 | 16,15 | 16,19 | -2,76% | - |
| 12.02.2024 | 17,00 | 17,02 | 16,28 | 16,65 | -2,06% | 10,00 |
| 09.02.2024 | 17,25 | 17,32 | 16,93 | 17,00 | -1,45% | - |
| 08.02.2024 | 16,88 | 17,33 | 16,85 | 17,25 | 2,19% | 126,00 |
| 07.02.2024 | 17,03 | 17,08 | 16,85 | 16,88 | -0,88% | - |
| 06.02.2024 | 17,01 | 17,11 | 16,76 | 17,03 | 0,18% | - |
| 05.02.2024 | 17,08 | 17,17 | 16,92 | 17,00 | -0,41% | - |
| 02.02.2024 | 17,54 | 17,62 | 17,01 | 17,07 | -2,90% | - |
| 01.02.2024 | 17,21 | 17,68 | 17,18 | 17,58 | 2,15% | - |
| 31.01.2024 | 17,12 | 17,37 | 17,11 | 17,21 | 0,53% | - |
| 30.01.2024 | 17,07 | 17,52 | 17,06 | 17,12 | 0,29% | - |
| 29.01.2024 | 17,52 | 17,54 | 16,98 | 17,07 | -2,68% | - |
| 26.01.2024 | 17,40 | 17,66 | 17,20 | 17,54 | 0,80% | - |
| 25.01.2024 | 17,55 | 17,73 | 17,26 | 17,40 | -0,91% | - |
| 24.01.2024 | 17,40 | 17,78 | 17,20 | 17,56 | 1,21% | - |
| 23.01.2024 | 17,34 | 17,58 | 17,27 | 17,35 | 0,06% | - |
| 22.01.2024 | 17,27 | 17,36 | 16,99 | 17,34 | 0,58% | - |
| 19.01.2024 | 17,26 | 17,34 | 17,06 | 17,24 | -0,12% | - |
| 18.01.2024 | 17,04 | 17,45 | 16,98 | 17,26 | 1,29% | - |
| 17.01.2024 | 17,47 | 17,47 | 16,42 | 17,04 | -2,91% | - |
| 16.01.2024 | 17,59 | 17,60 | 17,37 | 17,55 | -0,45% | - |
| 15.01.2024 | 17,67 | 17,86 | 17,63 | 17,63 | -0,06% | - |
| 12.01.2024 | 17,93 | 18,05 | 17,62 | 17,64 | -1,56% | - |
| 11.01.2024 | 18,32 | 18,45 | 17,80 | 17,92 | -1,97% | - |
| 10.01.2024 | 18,08 | 18,31 | 18,04 | 18,28 | 1,05% | - |
| 09.01.2024 | 18,25 | 18,30 | 18,06 | 18,09 | -0,88% | - |
| 08.01.2024 | 18,33 | 18,35 | 17,93 | 18,25 | -0,44% | - |
| 05.01.2024 | 17,89 | 18,36 | 17,82 | 18,33 | 2,35% | - |
| 04.01.2024 | 17,85 | 18,04 | 17,79 | 17,91 | 0,34% | - |
| 03.01.2024 | 17,81 | 17,89 | 17,71 | 17,85 | 0,11% | - |
| 02.01.2024 | 17,93 | 17,94 | 17,76 | 17,83 | -0,45% | - |
| 29.12.2023 | 17,81 | 18,07 | 17,81 | 17,91 | 0,62% | - |
| 28.12.2023 | 18,02 | 18,07 | 17,76 | 17,80 | -1,11% | - |
| 27.12.2023 | 18,23 | 18,34 | 17,89 | 18,00 | -1,04% | - |
| 22.12.2023 | 17,92 | 18,24 | 17,59 | 18,19 | 1,51% | - |
| 21.12.2023 | 17,65 | 17,93 | 17,49 | 17,92 | 1,47% | - |
| 20.12.2023 | 17,61 | 17,77 | 17,37 | 17,66 | 0,34% | - |
| 19.12.2023 | 17,23 | 17,63 | 17,23 | 17,60 | 2,15% | - |
| 18.12.2023 | 17,04 | 17,25 | 16,98 | 17,23 | 1,12% | - |
| 15.12.2023 | 17,34 | 17,58 | 17,02 | 17,04 | -1,56% | - |
| 14.12.2023 | 16,81 | 17,37 | 16,81 | 17,31 | 2,97% | - |
| 13.12.2023 | 17,03 | 17,03 | 16,39 | 16,81 | -1,29% | - |
| 12.12.2023 | 16,99 | 17,08 | 16,93 | 17,03 | 0,35% | - |
| 11.12.2023 | 17,26 | 17,26 | 16,82 | 16,97 | -1,68% | - |
| 08.12.2023 | 17,09 | 17,45 | 17,08 | 17,26 | 1,05% | - |
| 07.12.2023 | 16,89 | 17,10 | 16,83 | 17,08 | 1,12% | - |
| 06.12.2023 | 16,91 | 16,95 | 16,89 | 16,89 | -0,12% | 11,00 |
| 05.12.2023 | 16,73 | 16,98 | 16,68 | 16,91 | 1,14% | - |
| 04.12.2023 | 16,98 | 16,98 | 16,55 | 16,72 | -1,53% | - |
| 01.12.2023 | 16,65 | 17,03 | 16,64 | 16,98 | 2,17% | - |
| 30.11.2023 | 16,66 | 16,86 | 16,58 | 16,62 | -0,18% | 32,00 |