41,300€
-0,63%
Echtzeit-Aktienkurs ELISA OYJ A O.N.
Bid:
Ask:
Aktienkurse zur ELISA OYJ A O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 41,40 | 41,52 | 41,12 | 41,40 | -0,38% | 107.360,00 |
| 20.12.2024 | 41,32 | 41,56 | 41,10 | 41,56 | 0,24% | 726.058,00 |
| 19.12.2024 | 41,66 | 41,90 | 41,10 | 41,46 | -1,00% | 195.043,00 |
| 18.12.2024 | 42,12 | 42,44 | 41,62 | 41,88 | -0,57% | 252.433,00 |
| 17.12.2024 | 41,74 | 42,18 | 41,16 | 42,12 | 0,33% | 525.453,00 |
| 16.12.2024 | 41,82 | 42,04 | 41,64 | 41,98 | 0,38% | 240.822,00 |
| 13.12.2024 | 41,70 | 41,82 | 41,56 | 41,82 | 0,19% | 225.493,00 |
| 12.12.2024 | 41,62 | 41,80 | 41,46 | 41,74 | -0,05% | 244.609,00 |
| 11.12.2024 | 41,96 | 42,18 | 41,66 | 41,76 | -0,48% | 158.032,00 |
| 10.12.2024 | 42,22 | 42,48 | 41,96 | 41,96 | -0,99% | 209.411,00 |
| 09.12.2024 | 42,70 | 42,74 | 42,28 | 42,38 | -0,56% | 216.621,00 |
| 06.12.2024 | 42,66 | 42,66 | 42,55 | 42,62 | 0,66% | - |
| 05.12.2024 | 42,84 | 42,92 | 42,34 | 42,34 | -1,17% | 587.777,00 |
| 04.12.2024 | 42,86 | 42,98 | 42,56 | 42,84 | -0,05% | 237.462,00 |
| 03.12.2024 | 42,92 | 43,04 | 42,74 | 42,86 | -0,14% | 205.020,00 |
| 02.12.2024 | 42,88 | 43,52 | 42,72 | 42,92 | 0,09% | 238.773,00 |
| 29.11.2024 | 43,28 | 43,28 | 42,80 | 42,88 | -0,83% | 302.249,00 |
| 28.11.2024 | 43,12 | 43,24 | 42,60 | 43,24 | -0,28% | 187.476,00 |
| 27.11.2024 | 43,40 | 43,40 | 42,80 | 43,36 | 0,28% | 217.390,00 |
| 26.11.2024 | 43,80 | 43,80 | 43,16 | 43,24 | -1,10% | 157.976,00 |
| 25.11.2024 | 43,62 | 43,78 | 43,30 | 43,72 | 0,23% | 516.239,00 |
| 22.11.2024 | 42,96 | 43,68 | 42,90 | 43,62 | 1,51% | 145.854,00 |
| 21.11.2024 | 43,17 | 43,33 | 42,75 | 42,97 | -0,39% | - |
| 20.11.2024 | 43,22 | 43,46 | 43,04 | 43,14 | -0,19% | 105.336,00 |
| 19.11.2024 | 43,10 | 43,40 | 43,02 | 43,22 | 0,05% | 196.686,00 |
| 18.11.2024 | 43,08 | 43,34 | 42,98 | 43,20 | 0,28% | 120.831,00 |
| 15.11.2024 | 43,22 | 43,42 | 43,08 | 43,08 | -0,69% | 242.841,00 |
| 14.11.2024 | 43,20 | 43,64 | 42,92 | 43,38 | 0,93% | 259.556,00 |
| 13.11.2024 | 42,96 | 43,14 | 42,80 | 42,98 | 0,05% | 195.672,00 |
| 12.11.2024 | 43,80 | 43,84 | 42,96 | 42,96 | -2,10% | 280.261,00 |
| 11.11.2024 | 43,76 | 44,08 | 43,58 | 43,88 | 0,27% | 200.597,00 |
| 08.11.2024 | 43,40 | 43,76 | 43,26 | 43,76 | 0,92% | 160.566,00 |
| 07.11.2024 | 43,98 | 44,14 | 43,36 | 43,36 | -1,41% | 220.375,00 |
| 06.11.2024 | 44,24 | 44,34 | 43,54 | 43,98 | 0,87% | 230.425,00 |
| 05.11.2024 | 43,60 | 43,86 | 43,42 | 43,60 | -0,27% | 167.772,00 |
| 04.11.2024 | 44,00 | 44,12 | 43,60 | 43,72 | -0,73% | 161.660,00 |
| 01.11.2024 | 43,66 | 44,24 | 43,60 | 44,04 | 0,64% | 181.653,00 |
| 31.10.2024 | 43,88 | 43,96 | 43,24 | 43,76 | -0,68% | 420.126,00 |
| 30.10.2024 | 45,32 | 45,46 | 43,98 | 44,06 | -2,22% | 302.748,00 |
| 29.10.2024 | 44,60 | 45,06 | 44,50 | 45,06 | 1,08% | 277.318,00 |
| 28.10.2024 | 44,28 | 44,92 | 44,16 | 44,58 | 2,15% | 335.402,00 |
| 25.10.2024 | 43,84 | 44,02 | 43,64 | 43,64 | -0,55% | 166.526,00 |
| 24.10.2024 | 43,50 | 44,10 | 43,44 | 43,88 | 1,29% | 272.529,00 |
| 23.10.2024 | 43,46 | 43,60 | 43,20 | 43,32 | -0,41% | 244.452,00 |
| 22.10.2024 | 44,86 | 45,00 | 43,50 | 43,50 | -5,76% | 396.558,00 |
| 21.10.2024 | 46,50 | 46,72 | 46,14 | 46,16 | -0,86% | 331.514,00 |
| 18.10.2024 | 47,32 | 47,42 | 45,64 | 46,56 | -4,71% | 579.759,00 |
| 17.10.2024 | 48,56 | 49,02 | 48,56 | 48,86 | 0,41% | 266.944,00 |
| 16.10.2024 | 48,20 | 48,88 | 48,20 | 48,66 | 1,00% | 201.908,00 |
| 15.10.2024 | 48,08 | 48,58 | 48,08 | 48,18 | 0,63% | 287.831,00 |
| 14.10.2024 | 47,68 | 48,08 | 47,60 | 47,88 | 0,42% | 143.382,00 |
| 11.10.2024 | 47,74 | 47,90 | 47,60 | 47,68 | -0,13% | 133.576,00 |
| 10.10.2024 | 47,76 | 48,06 | 47,68 | 47,74 | -0,04% | 142.640,00 |
| 09.10.2024 | 47,76 | 48,36 | 47,48 | 47,76 | 0,59% | 150.653,00 |
| 08.10.2024 | 47,20 | 47,54 | 47,10 | 47,48 | 0,59% | 160.103,00 |
| 07.10.2024 | 47,28 | 47,66 | 47,20 | 47,20 | -0,17% | 201.918,00 |
| 04.10.2024 | 47,38 | 47,66 | 47,00 | 47,28 | -0,21% | 201.748,00 |
| 03.10.2024 | 47,30 | 47,72 | 47,04 | 47,38 | -0,88% | 170.413,00 |
| 02.10.2024 | 48,24 | 48,24 | 47,66 | 47,80 | -0,95% | 228.400,00 |
| 01.10.2024 | 47,80 | 48,42 | 47,70 | 48,26 | 1,34% | 197.386,00 |
| 30.09.2024 | 47,92 | 48,22 | 47,62 | 47,62 | -0,63% | 301.053,00 |
| 27.09.2024 | 49,02 | 49,08 | 47,92 | 47,92 | -2,08% | 235.511,00 |
| 26.09.2024 | 48,80 | 49,06 | 48,46 | 48,94 | 0,29% | 345.088,00 |
| 25.09.2024 | 48,04 | 48,80 | 48,04 | 48,80 | 1,58% | 272.222,00 |
| 24.09.2024 | 47,94 | 48,08 | 47,74 | 48,04 | 0,21% | 263.227,00 |
| 23.09.2024 | 47,50 | 48,06 | 47,38 | 47,94 | 0,88% | 264.346,00 |
| 20.09.2024 | 47,22 | 47,62 | 47,16 | 47,52 | 0,64% | 736.745,00 |
| 19.09.2024 | 47,38 | 47,64 | 47,12 | 47,22 | -0,51% | 313.588,00 |
| 18.09.2024 | 47,26 | 47,60 | 47,22 | 47,46 | 0,34% | 222.603,00 |
| 17.09.2024 | 46,98 | 47,32 | 46,84 | 47,30 | 0,81% | 279.814,00 |
| 16.09.2024 | 46,58 | 46,92 | 46,48 | 46,92 | 0,69% | 109.993,00 |
| 13.09.2024 | 46,44 | 46,80 | 46,28 | 46,60 | 0,43% | 165.828,00 |
| 12.09.2024 | 46,38 | 46,44 | 46,10 | 46,40 | 0,30% | 177.631,00 |
| 11.09.2024 | 46,10 | 46,28 | 45,46 | 46,26 | 0,26% | 225.940,00 |
| 10.09.2024 | 46,46 | 46,62 | 46,14 | 46,14 | -0,69% | 166.821,00 |
| 09.09.2024 | 46,70 | 46,84 | 46,38 | 46,46 | -0,60% | 167.858,00 |
| 06.09.2024 | 46,60 | 46,78 | 46,36 | 46,74 | 0,04% | 201.838,00 |
| 05.09.2024 | 46,08 | 46,76 | 45,98 | 46,72 | 1,39% | 375.279,00 |
| 04.09.2024 | 45,84 | 46,16 | 45,38 | 46,08 | 0,17% | 276.200,00 |
| 03.09.2024 | 45,50 | 46,22 | 45,50 | 46,00 | 1,14% | 207.048,00 |
| 02.09.2024 | 45,14 | 45,48 | 44,98 | 45,48 | 0,57% | 161.920,00 |
| 30.08.2024 | 44,68 | 45,24 | 44,68 | 45,22 | 1,21% | 448.096,00 |
| 29.08.2024 | 44,48 | 44,82 | 44,44 | 44,68 | 0,00% | 152.261,00 |
| 28.08.2024 | 44,68 | 44,94 | 44,68 | 44,68 | 0,04% | 162.623,00 |
| 27.08.2024 | 44,86 | 45,14 | 44,66 | 44,66 | -0,62% | 131.590,00 |
| 26.08.2024 | 44,60 | 44,94 | 44,58 | 44,94 | 0,76% | 92.032,00 |
| 23.08.2024 | 44,28 | 44,72 | 44,26 | 44,60 | 0,72% | 82.000,00 |
| 22.08.2024 | 44,14 | 44,34 | 44,14 | 44,28 | 0,32% | 152.918,00 |
| 21.08.2024 | 44,14 | 44,24 | 44,04 | 44,14 | -0,05% | 181.196,00 |
| 20.08.2024 | 43,88 | 44,16 | 43,76 | 44,16 | 0,78% | 157.565,00 |
| 19.08.2024 | 43,70 | 44,08 | 43,66 | 43,82 | 0,27% | 192.966,00 |
| 16.08.2024 | 43,56 | 43,76 | 43,48 | 43,70 | 0,37% | 134.667,00 |
| 15.08.2024 | 43,98 | 43,98 | 43,50 | 43,54 | -0,64% | 146.826,00 |
| 14.08.2024 | 43,86 | 44,02 | 43,46 | 43,82 | -0,09% | 163.034,00 |
| 13.08.2024 | 43,42 | 43,86 | 43,42 | 43,86 | 0,97% | 149.512,00 |
| 12.08.2024 | 43,30 | 43,54 | 43,26 | 43,44 | 0,37% | 92.024,00 |
| 09.08.2024 | 43,20 | 43,56 | 43,20 | 43,28 | 0,19% | 148.766,00 |
| 08.08.2024 | 43,16 | 43,42 | 43,00 | 43,20 | 0,09% | 200.191,00 |
| 07.08.2024 | 42,66 | 43,20 | 42,66 | 43,16 | 1,51% | 217.747,00 |
| 06.08.2024 | 42,78 | 43,14 | 42,36 | 42,52 | -0,61% | 237.425,00 |