41,910€
0,10%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,37 | 42,04 | 41,26 | 41,45 | 0,39% | 176,00 |
| 04.05.2026 | 41,40 | 41,69 | 40,93 | 41,29 | -0,15% | 1.913,00 |
| 30.04.2026 | 39,97 | 41,43 | 39,91 | 41,35 | 2,73% | 1.212,00 |
| 29.04.2026 | 40,37 | 40,50 | 40,05 | 40,25 | 0,10% | - |
| 28.04.2026 | 40,59 | 40,63 | 40,03 | 40,21 | -1,03% | - |
| 27.04.2026 | 41,59 | 41,63 | 40,57 | 40,63 | -2,73% | 28,00 |
| 24.04.2026 | 40,89 | 42,05 | 40,83 | 41,77 | 2,35% | 461,00 |
| 23.04.2026 | 41,01 | 41,49 | 40,35 | 40,81 | -1,26% | 1.200,00 |
| 22.04.2026 | 40,91 | 41,64 | 40,89 | 41,33 | 1,97% | 192,00 |
| 21.04.2026 | 41,73 | 41,76 | 40,31 | 40,53 | -2,74% | 1.983,00 |
| 20.04.2026 | 40,70 | 41,76 | 40,70 | 41,67 | 1,17% | 1.077,00 |
| 17.04.2026 | 41,23 | 41,47 | 40,74 | 41,19 | 0,17% | 126,00 |
| 16.04.2026 | 41,17 | 41,41 | 40,64 | 41,12 | 0,12% | 2.600,00 |
| 15.04.2026 | 41,07 | 41,53 | 40,87 | 41,07 | -0,48% | 158,00 |
| 14.04.2026 | 41,73 | 41,85 | 41,08 | 41,27 | -1,39% | 197,00 |
| 13.04.2026 | 41,35 | 42,04 | 41,31 | 41,85 | 0,10% | 550,00 |
| 10.04.2026 | 42,61 | 42,65 | 41,67 | 41,81 | -1,88% | 221,00 |
| 09.04.2026 | 42,17 | 42,75 | 42,09 | 42,61 | 0,52% | 231,00 |
| 08.04.2026 | 44,05 | 44,17 | 41,03 | 42,39 | -0,14% | 1.084,00 |
| 07.04.2026 | 41,53 | 42,81 | 41,47 | 42,45 | 1,92% | 1.398,00 |
| 02.04.2026 | 40,63 | 41,69 | 40,63 | 41,65 | -1,00% | - |
| 01.04.2026 | 42,73 | 43,11 | 41,76 | 42,07 | -1,27% | 1.092,00 |
| 31.03.2026 | 42,25 | 42,71 | 41,81 | 42,61 | 1,09% | 1.877,00 |
| 30.03.2026 | 41,89 | 42,91 | 41,89 | 42,15 | 0,77% | 330,00 |
| 27.03.2026 | 43,08 | 43,22 | 41,81 | 41,83 | -3,82% | 2.317,00 |
| 26.03.2026 | 42,53 | 44,43 | 42,37 | 43,49 | 1,68% | 156,00 |
| 25.03.2026 | 43,15 | 43,23 | 42,62 | 42,77 | -0,83% | - |
| 24.03.2026 | 42,29 | 43,25 | 42,29 | 43,13 | 1,08% | 285,00 |
| 23.03.2026 | 41,97 | 43,24 | 41,83 | 42,67 | 0,33% | 48,00 |
| 20.03.2026 | 43,33 | 43,61 | 42,21 | 42,53 | -2,03% | 417,00 |
| 19.03.2026 | 42,73 | 43,67 | 42,59 | 43,41 | 1,69% | - |
| 18.03.2026 | 45,15 | 45,17 | 42,67 | 42,69 | -4,56% | 1.242,00 |
| 17.03.2026 | 44,65 | 45,25 | 44,59 | 44,73 | -0,49% | 2.700,00 |
| 16.03.2026 | 44,63 | 45,07 | 44,32 | 44,95 | 1,67% | 494,00 |
| 13.03.2026 | 43,59 | 44,60 | 43,31 | 44,21 | 1,47% | 60,00 |
| 12.03.2026 | 43,17 | 43,79 | 42,97 | 43,57 | 0,37% | 145,00 |
| 11.03.2026 | 43,23 | 43,56 | 42,91 | 43,41 | 0,56% | 1.212,00 |
| 10.03.2026 | 44,29 | 44,69 | 43,07 | 43,17 | -2,79% | - |
| 09.03.2026 | 42,99 | 44,73 | 42,77 | 44,41 | 0,45% | 267,00 |
| 06.03.2026 | 43,99 | 44,39 | 43,35 | 44,21 | 0,87% | 141,00 |
| 05.03.2026 | 42,89 | 43,99 | 42,83 | 43,83 | 1,20% | - |
| 04.03.2026 | 43,05 | 43,51 | 42,91 | 43,31 | -0,18% | 1.001,00 |
| 03.03.2026 | 42,97 | 43,61 | 42,65 | 43,39 | 0,00% | 1.100,00 |
| 02.03.2026 | 44,04 | 44,04 | 43,08 | 43,39 | 0,42% | 948,00 |
| 27.02.2026 | 42,91 | 43,74 | 42,65 | 43,21 | 0,70% | 604,00 |
| 26.02.2026 | 43,13 | 43,19 | 42,71 | 42,91 | -0,79% | 744,00 |
| 25.02.2026 | 42,97 | 43,25 | 42,61 | 43,25 | 0,65% | - |
| 24.02.2026 | 42,85 | 43,20 | 42,69 | 42,97 | 0,37% | 448,00 |
| 23.02.2026 | 42,31 | 42,87 | 42,09 | 42,81 | 0,56% | 6.027,00 |
| 20.02.2026 | 42,55 | 42,61 | 42,08 | 42,57 | 0,09% | 581,00 |
| 19.02.2026 | 42,25 | 42,72 | 42,12 | 42,53 | 0,81% | 132,00 |
| 18.02.2026 | 42,89 | 42,98 | 42,09 | 42,19 | -1,45% | 1.223,00 |
| 17.02.2026 | 42,33 | 42,88 | 42,23 | 42,81 | 0,75% | 206,00 |
| 16.02.2026 | 42,87 | 42,99 | 42,29 | 42,49 | -0,84% | 780,00 |
| 13.02.2026 | 43,09 | 43,23 | 42,66 | 42,85 | -0,37% | 156,00 |
| 12.02.2026 | 42,63 | 43,35 | 42,28 | 43,01 | 0,99% | 1.091,00 |
| 11.02.2026 | 41,83 | 42,82 | 41,79 | 42,59 | 1,87% | 1.144,00 |
| 10.02.2026 | 41,65 | 42,20 | 41,65 | 41,81 | 0,24% | 388,00 |
| 09.02.2026 | 41,49 | 41,84 | 41,24 | 41,71 | 0,24% | 1.557,00 |
| 06.02.2026 | 40,87 | 41,71 | 40,50 | 41,61 | 1,86% | 123,00 |
| 05.02.2026 | 40,45 | 41,09 | 40,15 | 40,85 | 1,24% | 35,00 |
| 04.02.2026 | 39,39 | 40,53 | 39,17 | 40,35 | 2,59% | 2.390,00 |
| 03.02.2026 | 39,43 | 39,51 | 38,85 | 39,33 | 0,05% | 442,00 |
| 02.02.2026 | 37,02 | 39,33 | 36,98 | 39,31 | 4,97% | 3.819,00 |
| 30.01.2026 | 37,89 | 37,91 | 34,48 | 37,45 | -1,47% | 32.311,00 |
| 29.01.2026 | 37,73 | 38,47 | 37,19 | 38,01 | 1,01% | 140,00 |
| 28.01.2026 | 37,75 | 37,79 | 37,24 | 37,63 | 0,48% | 317,00 |
| 27.01.2026 | 37,37 | 37,59 | 37,09 | 37,45 | 0,54% | 858,00 |
| 26.01.2026 | 37,01 | 37,36 | 36,97 | 37,25 | 0,43% | 2.136,00 |
| 23.01.2026 | 36,63 | 37,11 | 36,55 | 37,09 | 1,26% | 936,00 |
| 22.01.2026 | 37,03 | 37,18 | 36,55 | 36,63 | -0,87% | 56,00 |
| 21.01.2026 | 36,51 | 37,20 | 36,20 | 36,95 | 1,32% | 1.730,00 |
| 20.01.2026 | 36,97 | 37,22 | 36,41 | 36,47 | -1,72% | 1.051,00 |
| 19.01.2026 | 36,61 | 37,29 | 36,54 | 37,11 | 0,54% | 341,00 |
| 16.01.2026 | 36,95 | 37,06 | 36,77 | 36,91 | 0,05% | 100,00 |
| 15.01.2026 | 37,61 | 37,65 | 36,65 | 36,89 | -1,44% | 1.447,00 |
| 14.01.2026 | 36,71 | 37,45 | 36,70 | 37,43 | 1,85% | 60,00 |
| 13.01.2026 | 37,11 | 37,13 | 36,64 | 36,75 | -0,97% | 7.656,00 |
| 12.01.2026 | 37,08 | 37,18 | 36,87 | 37,11 | 0,22% | 959,00 |
| 09.01.2026 | 37,05 | 37,26 | 36,80 | 37,03 | -0,05% | 86,00 |
| 08.01.2026 | 36,91 | 37,05 | 36,62 | 37,05 | 0,49% | 1.355,00 |
| 07.01.2026 | 37,34 | 37,62 | 36,71 | 36,87 | -1,07% | 1.887,00 |
| 06.01.2026 | 37,35 | 37,43 | 37,11 | 37,27 | -0,05% | 5.930,00 |
| 05.01.2026 | 37,29 | 37,33 | 36,90 | 37,29 | 0,21% | 54,00 |
| 02.01.2026 | 37,53 | 37,87 | 37,13 | 37,21 | -1,01% | 882,00 |
| 30.12.2025 | 37,45 | 37,63 | 37,39 | 37,59 | 0,37% | 18,00 |
| 29.12.2025 | 36,85 | 37,62 | 36,81 | 37,45 | 1,03% | 914,00 |
| 23.12.2025 | 36,95 | 37,27 | 36,91 | 37,07 | 0,27% | 565,00 |
| 22.12.2025 | 36,87 | 37,03 | 36,61 | 36,97 | 0,27% | 617,00 |
| 19.12.2025 | 37,35 | 37,43 | 36,47 | 36,87 | -1,18% | 1.168,00 |
| 18.12.2025 | 37,35 | 37,57 | 37,23 | 37,31 | 0,11% | 146,00 |
| 17.12.2025 | 37,71 | 37,77 | 37,16 | 37,27 | -1,11% | - |
| 16.12.2025 | 37,19 | 37,87 | 37,15 | 37,69 | 0,64% | 58,00 |
| 15.12.2025 | 37,27 | 37,62 | 37,22 | 37,45 | 0,86% | 852,00 |
| 12.12.2025 | 37,87 | 37,91 | 37,07 | 37,13 | -1,80% | 5.280,00 |
| 11.12.2025 | 37,55 | 37,85 | 37,42 | 37,81 | 0,05% | 31,00 |
| 10.12.2025 | 37,15 | 37,87 | 37,07 | 37,79 | 1,67% | 144,00 |
| 09.12.2025 | 37,27 | 37,51 | 37,15 | 37,17 | 0,00% | 528,00 |
| 08.12.2025 | 37,37 | 37,51 | 37,09 | 37,17 | -0,64% | 1.134,00 |
| 05.12.2025 | 37,43 | 37,61 | 37,28 | 37,41 | 0,05% | 2.496,00 |