44,570€
-0,47%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 44,69 | 44,88 | 44,19 | 44,39 | -0,87% | - |
| 27.02.2025 | 44,20 | 44,78 | 44,12 | 44,78 | 1,17% | 272.384,00 |
| 26.02.2025 | 44,08 | 44,40 | 44,02 | 44,26 | 0,23% | 167.329,00 |
| 25.02.2025 | 44,08 | 44,28 | 43,84 | 44,16 | 0,18% | 206.274,00 |
| 24.02.2025 | 42,88 | 44,10 | 42,82 | 44,08 | 2,80% | 309.015,00 |
| 21.02.2025 | 42,76 | 42,88 | 42,58 | 42,88 | 0,37% | 206.957,00 |
| 20.02.2025 | 42,32 | 42,72 | 42,30 | 42,72 | 0,80% | 157.430,00 |
| 19.02.2025 | 42,70 | 43,02 | 42,18 | 42,38 | -0,84% | 235.642,00 |
| 18.02.2025 | 42,90 | 42,98 | 42,70 | 42,74 | -0,70% | 190.398,00 |
| 17.02.2025 | 42,80 | 43,28 | 42,62 | 43,04 | 0,42% | 142.570,00 |
| 14.02.2025 | 42,30 | 42,86 | 42,10 | 42,86 | 1,42% | 321.790,00 |
| 13.02.2025 | 42,22 | 42,32 | 42,04 | 42,26 | 0,43% | 192.730,00 |
| 12.02.2025 | 41,98 | 42,20 | 41,86 | 42,08 | 0,24% | 214.036,00 |
| 11.02.2025 | 42,22 | 42,34 | 41,88 | 41,98 | -0,66% | 170.993,00 |
| 10.02.2025 | 42,30 | 42,56 | 42,16 | 42,26 | -0,09% | 142.607,00 |
| 07.02.2025 | 42,20 | 42,54 | 42,12 | 42,30 | 0,05% | 190.085,00 |
| 06.02.2025 | 42,42 | 42,56 | 42,12 | 42,28 | -0,38% | 247.271,00 |
| 05.02.2025 | 41,50 | 42,44 | 41,50 | 42,44 | 2,12% | 320.405,00 |
| 04.02.2025 | 41,40 | 41,72 | 41,26 | 41,56 | 0,14% | 383.043,00 |
| 03.02.2025 | 41,28 | 41,68 | 41,00 | 41,50 | -0,10% | 342.031,00 |
| 31.01.2025 | 41,56 | 42,28 | 41,22 | 41,54 | -4,86% | 896.498,00 |
| 30.01.2025 | 43,78 | 43,92 | 43,44 | 43,66 | -0,27% | 280.328,00 |
| 29.01.2025 | 43,72 | 44,02 | 43,24 | 43,78 | 0,69% | 229.897,00 |
| 28.01.2025 | 42,94 | 43,60 | 42,94 | 43,48 | 1,26% | 172.128,00 |
| 27.01.2025 | 41,84 | 42,94 | 41,78 | 42,94 | 2,58% | 352.716,00 |
| 24.01.2025 | 42,56 | 42,56 | 41,76 | 41,86 | -1,64% | 421.889,00 |
| 23.01.2025 | 42,70 | 42,72 | 42,26 | 42,56 | -0,47% | 227.766,00 |
| 22.01.2025 | 42,50 | 42,96 | 42,50 | 42,76 | 1,04% | 251.397,00 |
| 21.01.2025 | 42,84 | 42,94 | 42,32 | 42,32 | -1,35% | 286.777,00 |
| 20.01.2025 | 43,12 | 43,38 | 42,66 | 42,90 | -0,46% | 304.721,00 |
| 17.01.2025 | 42,86 | 43,18 | 42,70 | 43,10 | 0,89% | 173.940,00 |
| 16.01.2025 | 42,00 | 42,72 | 41,78 | 42,72 | 1,71% | 237.975,00 |
| 15.01.2025 | 42,02 | 42,40 | 41,98 | 42,00 | 0,38% | 342.813,00 |
| 14.01.2025 | 41,58 | 41,96 | 41,44 | 41,84 | 1,55% | 217.131,00 |
| 13.01.2025 | 41,22 | 41,44 | 41,08 | 41,20 | -0,15% | 104.570,00 |
| 10.01.2025 | 41,48 | 41,52 | 41,14 | 41,26 | -0,58% | 170.626,00 |
| 09.01.2025 | 41,50 | 41,70 | 41,34 | 41,50 | 0,19% | 133.347,00 |
| 08.01.2025 | 42,02 | 42,14 | 41,10 | 41,42 | -1,43% | 215.447,00 |
| 07.01.2025 | 42,18 | 42,18 | 41,64 | 42,02 | -0,19% | 261.036,00 |
| 03.01.2025 | 42,26 | 42,36 | 42,00 | 42,10 | -0,61% | 166.267,00 |
| 02.01.2025 | 42,02 | 42,36 | 42,02 | 42,36 | 1,34% | 127.934,00 |
| 30.12.2024 | 42,08 | 42,08 | 41,70 | 41,80 | -0,76% | 135.542,00 |
| 27.12.2024 | 41,34 | 42,12 | 41,18 | 42,12 | 1,74% | 279.693,00 |
| 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 | 0,09% | 216.621,00 |
| 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 | 1,54% | 145.854,00 |
| 21.11.2024 | 43,14 | 43,22 | 42,86 | 42,96 | -0,42% | 121.713,00 |
| 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 |