16,670€
-0,42%
Echtzeit-Aktienkurs FISKARS OY A
Bid:
Ask:
Aktienkurse zur FISKARS OY A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 16,74 | 16,74 | 16,44 | 16,62 | -0,72% | 8.840,00 |
| 30.05.2024 | 16,80 | 16,88 | 16,50 | 16,74 | -0,36% | 4.939,00 |
| 29.05.2024 | 17,10 | 17,30 | 16,80 | 16,80 | -2,33% | 7.525,00 |
| 28.05.2024 | 17,10 | 17,32 | 17,04 | 17,20 | 0,58% | 11.489,00 |
| 27.05.2024 | 17,10 | 17,16 | 16,98 | 17,10 | 0,00% | 6.724,00 |
| 24.05.2024 | 17,02 | 17,26 | 17,00 | 17,10 | -0,23% | 7.776,00 |
| 23.05.2024 | 17,28 | 17,28 | 17,02 | 17,14 | -0,23% | 3.122,00 |
| 22.05.2024 | 17,14 | 17,38 | 17,12 | 17,18 | 0,12% | 4.343,00 |
| 21.05.2024 | 16,94 | 17,18 | 16,88 | 17,16 | 0,94% | 15.195,00 |
| 20.05.2024 | 17,12 | 17,16 | 16,94 | 17,00 | -0,93% | 6.531,00 |
| 17.05.2024 | 17,22 | 17,28 | 16,98 | 17,16 | -0,23% | 6.103,00 |
| 16.05.2024 | 17,22 | 17,42 | 17,20 | 17,20 | -0,23% | 6.413,00 |
| 15.05.2024 | 17,16 | 17,34 | 16,94 | 17,24 | 0,47% | 45.619,00 |
| 14.05.2024 | 17,42 | 17,50 | 17,04 | 17,16 | -1,83% | 17.661,00 |
| 13.05.2024 | 17,24 | 17,48 | 17,24 | 17,48 | 1,51% | 6.074,00 |
| 10.05.2024 | 17,20 | 17,46 | 17,20 | 17,22 | -0,12% | 8.472,00 |
| 08.05.2024 | 17,22 | 17,36 | 17,20 | 17,24 | 0,00% | 5.987,00 |
| 07.05.2024 | 17,28 | 17,42 | 17,20 | 17,24 | -0,23% | 4.726,00 |
| 06.05.2024 | 17,24 | 17,46 | 17,20 | 17,28 | 0,23% | 4.327,00 |
| 03.05.2024 | 17,36 | 17,46 | 17,20 | 17,24 | -0,81% | 12.625,00 |
| 02.05.2024 | 17,46 | 17,48 | 17,32 | 17,38 | -0,80% | 6.152,00 |
| 30.04.2024 | 17,60 | 17,66 | 17,46 | 17,52 | -0,79% | 5.241,00 |
| 29.04.2024 | 17,70 | 17,76 | 17,62 | 17,66 | -0,11% | 9.136,00 |
| 26.04.2024 | 17,20 | 17,68 | 17,20 | 17,68 | 2,79% | 12.306,00 |
| 25.04.2024 | 17,16 | 17,20 | 17,00 | 17,20 | 0,23% | 7.462,00 |
| 24.04.2024 | 17,12 | 17,34 | 17,02 | 17,16 | -0,58% | 9.762,00 |
| 23.04.2024 | 17,10 | 17,30 | 17,02 | 17,26 | 0,94% | 9.756,00 |
| 22.04.2024 | 17,12 | 17,20 | 17,02 | 17,10 | -0,12% | 6.046,00 |
| 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 |