Fiskars Oyj Abp FSKRS
OMXHEX · Finnland · Langlebige Konsumgüter
€12,74-0,08 (-0,62 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €12,82 | -0,31 % | €12,96 | €13,02 | €12,82 | 12,12K |
| 2026-09-29 | €12,86 | -0,46 % | €12,92 | €13,04 | €12,86 | 13,35K |
| 2026-09-28 | €12,92 | -2,56 % | €13,30 | €13,36 | €12,92 | 30,74K |
| 2026-09-25 | €13,26 | -0,60 % | €13,34 | €13,42 | €13,26 | 13,80K |
| 2026-09-24 | €13,34 | +0,30 % | €13,28 | €13,40 | €13,18 | 19,64K |
| 2026-09-23 | €13,30 | +1,53 % | €13,14 | €13,30 | €13,00 | 26,79K |
| 2026-09-22 | €13,10 | -0,46 % | €13,16 | €13,20 | €13,08 | 15,03K |
| 2026-09-21 | €13,16 | -0,15 % | €13,20 | €13,26 | €13,14 | 14,00K |
| 2026-09-18 | €13,18 | -1,79 % | €13,44 | €13,50 | €13,12 | 12,46K |
| 2026-09-17 | €13,42 | 0,00 % | €13,30 | €13,50 | €13,30 | 9,91K |
| 2026-09-16 | €13,42 | +0,45 % | €13,34 | €13,42 | €13,30 | 13,66K |
| 2026-09-15 | €13,36 | +1,83 % | €13,36 | €13,36 | €13,06 | 8,83K |
| 2026-09-14 | €13,12 | -1,35 % | €13,32 | €13,32 | €13,12 | 7,34K |
| 2026-09-11 | €13,30 | +1,06 % | €13,18 | €13,30 | €13,10 | 8,43K |
| 2026-09-10 | €13,16 | -2,23 % | €13,44 | €13,44 | €13,16 | 22,08K |
| 2026-09-09 | €13,46 | -1,32 % | €13,62 | €13,80 | €13,46 | 18,84K |
| 2026-09-08 | €13,64 | +0,15 % | €13,64 | €13,86 | €13,50 | 19,11K |
| 2026-09-07 | €13,62 | -2,71 % | €14,00 | €14,00 | €13,62 | 23,19K |
| 2026-09-04 | €14,00 | +1,45 % | €13,82 | €14,00 | €13,78 | 9,37K |
| 2026-09-03 | €13,80 | -0,72 % | €13,94 | €14,04 | €13,78 | 16,76K |
| 2026-09-02 | €13,90 | -1,14 % | €14,00 | €14,08 | €13,90 | 24,80K |
| 2026-09-01 | €14,06 | +0,57 % | €14,10 | €14,40 | €14,00 | 13,81K |
| 2026-08-31 | €13,98 | -0,99 % | €14,10 | €14,20 | €13,98 | 33,21K |
| 2026-08-28 | €14,12 | +0,71 % | €14,02 | €14,28 | €14,02 | 16,53K |
| 2026-08-27 | €14,02 | 0,00 % | €14,02 | €14,10 | €13,96 | 4,30K |
| 2026-08-26 | €14,02 | 0,00 % | €14,02 | €14,08 | €13,94 | 8,53K |
| 2026-08-25 | €14,02 | +1,30 % | €13,90 | €14,06 | €13,88 | 12,71K |
| 2026-08-24 | €13,84 | +0,44 % | €13,78 | €13,92 | €13,78 | 10,25K |
| 2026-08-21 | €13,78 | +0,15 % | €13,70 | €13,86 | €13,68 | 9,56K |
| 2026-08-20 | €13,76 | +1,03 % | €13,64 | €13,86 | €13,64 | 114,85K |
| 2026-08-19 | €13,62 | -0,58 % | €13,76 | €13,78 | €13,52 | 11,91K |
| 2026-08-18 | €13,70 | -0,29 % | €13,72 | €13,76 | €13,56 | 21,10K |
| 2026-08-17 | €13,74 | +0,29 % | €13,68 | €13,76 | €13,52 | 8,84K |
| 2026-08-14 | €13,70 | +0,44 % | €13,68 | €13,72 | €13,60 | 8,34K |
| 2026-08-13 | €13,64 | +1,19 % | €13,48 | €13,76 | €13,48 | 16,62K |
| 2026-08-12 | €13,48 | +0,45 % | €13,44 | €13,54 | €13,40 | 10,36K |
| 2026-08-11 | €13,42 | +0,15 % | €13,50 | €13,50 | €13,34 | 11,32K |
| 2026-08-10 | €13,40 | +0,15 % | €13,38 | €13,46 | €13,30 | 14,47K |
| 2026-08-07 | €13,38 | +0,15 % | €13,36 | €13,44 | €13,30 | 6,00K |
| 2026-08-06 | €13,36 | +1,21 % | €13,20 | €13,50 | €13,14 | 16,24K |
| 2026-08-05 | €13,20 | +0,46 % | €13,18 | €13,26 | €13,14 | 8,84K |
| 2026-08-04 | €13,14 | -1,05 % | €13,28 | €13,28 | €13,12 | 14,18K |
| 2026-08-03 | €13,28 | +2,15 % | €13,08 | €13,34 | €13,08 | 12,71K |
| 2026-07-31 | €13,00 | +0,31 % | €12,98 | €13,12 | €12,98 | 8,81K |
| 2026-07-30 | €12,96 | -1,37 % | €13,18 | €13,30 | €12,96 | 9,43K |
| 2026-07-29 | €13,14 | -0,45 % | €13,16 | €13,34 | €13,12 | 9,83K |
| 2026-07-28 | €13,20 | 0,00 % | €13,22 | €13,34 | €13,16 | 7,47K |
| 2026-07-27 | €13,20 | +1,38 % | €12,98 | €13,32 | €12,92 | 20,02K |
| 2026-07-24 | €13,02 | +1,72 % | €12,80 | €13,10 | €12,76 | 19,68K |
| 2026-07-23 | €12,80 | +0,63 % | €12,74 | €12,88 | €12,64 | 21,92K |
| 2026-07-22 | €12,72 | +0,63 % | €12,60 | €12,80 | €12,50 | 18,20K |
| 2026-07-21 | €12,64 | +1,28 % | €12,46 | €12,74 | €12,44 | 12,08K |
| 2026-07-20 | €12,48 | -1,42 % | €12,70 | €12,78 | €12,48 | 32,13K |
| 2026-07-17 | €12,66 | +1,28 % | €12,50 | €12,72 | €12,34 | 19,48K |
| 2026-07-16 | €12,50 | -1,88 % | €12,74 | €12,76 | €12,34 | 21,16K |
| 2026-07-15 | €12,74 | +0,31 % | €12,70 | €12,86 | €12,68 | 10,12K |
| 2026-07-14 | €12,70 | +0,16 % | €12,80 | €12,86 | €12,66 | 9,39K |
| 2026-07-13 | €12,68 | +0,79 % | €12,58 | €12,82 | €12,58 | 8,69K |
| 2026-07-10 | €12,58 | -0,16 % | €12,64 | €12,78 | €12,58 | 11,09K |
| 2026-07-09 | €12,60 | 0,00 % | €12,58 | €12,70 | €12,54 | 15,73K |
| 2026-07-08 | €12,60 | -1,10 % | €12,76 | €12,76 | €12,60 | 9,11K |
| 2026-07-07 | €12,74 | +0,63 % | €12,62 | €12,90 | €12,60 | 12,26K |
| 2026-07-06 | €12,66 | -1,86 % | €12,92 | €12,98 | €12,66 | 23,00K |
| 2026-07-03 | €12,90 | -0,31 % | €12,94 | €13,06 | €12,86 | 11,68K |
| 2026-07-02 | €12,94 | +0,47 % | €12,90 | €13,00 | €12,76 | 20,92K |
| 2026-07-01 | €12,88 | -2,42 % | €13,50 | €13,50 | €12,88 | 36,31K |
| 2026-06-30 | €13,20 | -1,64 % | €13,44 | €13,70 | €13,20 | 13,97K |
| 2026-06-29 | €13,42 | -0,59 % | €13,42 | €13,60 | €13,40 | 10,20K |
| 2026-06-26 | €13,50 | +1,66 % | €13,26 | €13,50 | €13,26 | 5,02K |
| 2026-06-25 | €13,28 | +0,76 % | €13,18 | €13,32 | €13,12 | 7,41K |
| 2026-06-24 | €13,18 | -1,64 % | €13,42 | €13,44 | €13,18 | 14,60K |
| 2026-06-23 | €13,40 | -1,76 % | €13,62 | €13,64 | €13,40 | 14,86K |
| 2026-06-22 | €13,64 | -0,44 % | €13,92 | €13,92 | €13,50 | 9,42K |
| 2026-06-18 | €13,70 | +0,29 % | €13,58 | €13,70 | €13,52 | 7,66K |
| 2026-06-17 | €13,66 | -1,44 % | €13,86 | €13,86 | €13,60 | 6,19K |
| 2026-06-16 | €13,86 | -0,86 % | €13,96 | €14,10 | €13,78 | 8,10K |
| 2026-06-15 | €13,98 | -0,99 % | €14,20 | €14,38 | €13,92 | 11,21K |
| 2026-06-12 | €14,12 | +0,28 % | €14,10 | €14,20 | €14,10 | 7,00K |
| 2026-06-11 | €14,08 | +1,29 % | €13,80 | €14,10 | €13,80 | 22,95K |
| 2026-06-10 | €13,90 | 0,00 % | €13,84 | €13,96 | €13,74 | 6,35K |
| 2026-06-09 | €13,90 | -0,14 % | €13,92 | €14,00 | €13,84 | 8,16K |
| 2026-06-08 | €13,92 | +0,58 % | €13,84 | €14,02 | €13,74 | 26,05K |
| 2026-06-05 | €13,84 | +2,06 % | €13,60 | €13,92 | €13,58 | 15,04K |
| 2026-06-04 | €13,56 | -1,31 % | €13,70 | €13,76 | €13,52 | 17,26K |
| 2026-06-03 | €13,74 | -1,72 % | €13,80 | €13,92 | €13,70 | 12,24K |
| 2026-06-02 | €13,98 | -0,14 % | €13,92 | €14,10 | €13,90 | 22,42K |
| 2026-06-01 | €14,00 | -3,45 % | €14,46 | €14,46 | €13,96 | 23,30K |
| 2026-05-29 | €14,50 | +1,26 % | €14,34 | €14,56 | €14,28 | 13,49K |
| 2026-05-28 | €14,32 | -0,56 % | €14,38 | €14,40 | €14,20 | 9,41K |
| 2026-05-27 | €14,40 | +1,41 % | €14,20 | €14,60 | €14,20 | 18,85K |