44,660€
0,31%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 44,56 | 44,86 | 44,56 | 44,62 | 0,22% | - |
| 14.10.2025 | 44,30 | 44,68 | 44,14 | 44,52 | 0,95% | 315.135,00 |
| 13.10.2025 | 44,50 | 44,52 | 43,88 | 44,10 | -0,90% | 217.849,00 |
| 10.10.2025 | 44,34 | 44,64 | 44,30 | 44,50 | 0,36% | 377.020,00 |
| 09.10.2025 | 44,36 | 44,44 | 44,12 | 44,34 | 0,00% | 258.405,00 |
| 08.10.2025 | 44,06 | 44,34 | 43,90 | 44,34 | 0,77% | 310.675,00 |
| 07.10.2025 | 44,36 | 44,38 | 43,88 | 44,00 | -0,45% | 203.477,00 |
| 06.10.2025 | 44,38 | 44,38 | 43,90 | 44,20 | -0,50% | 250.150,00 |
| 03.10.2025 | 44,20 | 44,42 | 44,08 | 44,42 | 0,36% | 418.454,00 |
| 02.10.2025 | 44,34 | 44,42 | 43,76 | 44,26 | -0,27% | 345.874,00 |
| 01.10.2025 | 44,60 | 44,76 | 44,26 | 44,38 | -0,63% | 221.329,00 |
| 30.09.2025 | 44,34 | 44,76 | 44,22 | 44,66 | 0,59% | 227.454,00 |
| 29.09.2025 | 44,08 | 44,80 | 44,08 | 44,40 | -1,25% | 318.121,00 |
| 26.09.2025 | 44,38 | 44,96 | 44,16 | 44,96 | 1,49% | 251.648,00 |
| 25.09.2025 | 45,00 | 45,08 | 44,30 | 44,30 | -1,64% | 417.509,00 |
| 24.09.2025 | 45,20 | 45,30 | 44,98 | 45,04 | 0,13% | 163.986,00 |
| 23.09.2025 | 45,26 | 45,44 | 44,88 | 44,98 | -0,22% | 149.024,00 |
| 22.09.2025 | 45,54 | 45,90 | 45,08 | 45,08 | -1,44% | 238.280,00 |
| 19.09.2025 | 45,70 | 46,06 | 45,58 | 45,74 | -0,17% | 779.922,00 |
| 18.09.2025 | 45,82 | 46,18 | 45,68 | 45,82 | 0,00% | 177.992,00 |
| 17.09.2025 | 46,42 | 46,44 | 45,76 | 45,82 | -1,29% | 286.922,00 |
| 16.09.2025 | 46,58 | 47,30 | 46,32 | 46,42 | -0,64% | 352.939,00 |
| 15.09.2025 | 46,80 | 47,14 | 46,56 | 46,72 | -0,17% | 291.690,00 |
| 12.09.2025 | 45,98 | 46,98 | 45,84 | 46,80 | 2,01% | 351.357,00 |
| 11.09.2025 | 45,52 | 45,98 | 45,42 | 45,88 | 1,01% | 335.660,00 |
| 10.09.2025 | 46,00 | 46,02 | 45,42 | 45,42 | -1,26% | 373.548,00 |
| 09.09.2025 | 45,54 | 46,00 | 45,54 | 46,00 | 1,10% | 168.631,00 |
| 08.09.2025 | 45,84 | 45,84 | 45,40 | 45,50 | -0,78% | 204.117,00 |
| 05.09.2025 | 45,52 | 45,86 | 45,34 | 45,86 | 0,84% | 155.679,00 |
| 04.09.2025 | 44,90 | 45,66 | 44,80 | 45,48 | 1,34% | 207.260,00 |
| 03.09.2025 | 45,20 | 45,36 | 44,86 | 44,88 | -0,75% | 183.494,00 |
| 02.09.2025 | 45,54 | 45,66 | 45,20 | 45,22 | -0,96% | 170.638,00 |
| 01.09.2025 | 45,52 | 45,84 | 45,48 | 45,66 | 0,31% | 87.252,00 |
| 29.08.2025 | 45,60 | 45,84 | 45,42 | 45,52 | -0,13% | 295.793,00 |
| 28.08.2025 | 45,70 | 45,74 | 45,24 | 45,58 | -0,26% | 164.578,00 |
| 27.08.2025 | 45,52 | 45,82 | 45,36 | 45,70 | 0,22% | 140.231,00 |
| 26.08.2025 | 45,68 | 45,86 | 45,48 | 45,60 | -0,18% | 264.648,00 |
| 25.08.2025 | 45,84 | 45,88 | 45,58 | 45,68 | -0,48% | 94.620,00 |
| 22.08.2025 | 45,94 | 46,16 | 45,84 | 45,90 | 0,00% | 128.090,00 |
| 21.08.2025 | 45,90 | 46,00 | 45,62 | 45,90 | 0,00% | 128.048,00 |
| 20.08.2025 | 45,48 | 45,94 | 45,48 | 45,90 | 0,92% | 190.671,00 |
| 19.08.2025 | 45,44 | 45,62 | 45,32 | 45,48 | 0,44% | 217.392,00 |
| 18.08.2025 | 45,00 | 45,36 | 45,00 | 45,28 | 0,76% | 140.012,00 |
| 15.08.2025 | 44,44 | 44,94 | 44,32 | 44,94 | 1,58% | 248.821,00 |
| 14.08.2025 | 44,34 | 44,58 | 44,24 | 44,24 | -0,09% | 208.559,00 |
| 13.08.2025 | 44,12 | 44,44 | 44,12 | 44,28 | 0,41% | 182.980,00 |
| 12.08.2025 | 44,50 | 44,60 | 44,02 | 44,10 | -0,85% | 177.382,00 |
| 11.08.2025 | 44,64 | 44,80 | 44,44 | 44,48 | -0,36% | 173.007,00 |
| 08.08.2025 | 45,12 | 45,26 | 44,50 | 44,64 | -0,71% | 207.623,00 |
| 07.08.2025 | 44,80 | 45,08 | 44,60 | 44,96 | -0,13% | 138.955,00 |
| 06.08.2025 | 45,04 | 45,18 | 44,86 | 45,02 | -0,13% | 231.130,00 |
| 05.08.2025 | 45,44 | 45,44 | 44,88 | 45,08 | -0,79% | 224.580,00 |
| 04.08.2025 | 45,26 | 45,66 | 45,22 | 45,44 | 0,40% | 178.083,00 |
| 01.08.2025 | 45,00 | 45,64 | 44,94 | 45,26 | 0,22% | 194.966,00 |
| 31.07.2025 | 44,88 | 45,30 | 44,84 | 45,16 | 0,76% | 247.627,00 |
| 30.07.2025 | 45,66 | 46,04 | 44,82 | 44,82 | -2,48% | 475.588,00 |
| 29.07.2025 | 45,08 | 55,00 | 45,00 | 45,96 | 1,59% | 232.372,00 |
| 28.07.2025 | 45,88 | 45,88 | 45,08 | 45,24 | -1,18% | 218.973,00 |
| 25.07.2025 | 45,82 | 45,92 | 45,52 | 45,78 | -0,09% | 193.821,00 |
| 24.07.2025 | 45,50 | 45,82 | 45,32 | 45,82 | 0,79% | 188.854,00 |
| 23.07.2025 | 45,48 | 45,54 | 44,98 | 45,46 | -0,22% | 311.222,00 |
| 22.07.2025 | 45,48 | 45,62 | 45,20 | 45,56 | 0,13% | 234.228,00 |
| 21.07.2025 | 45,78 | 45,80 | 45,18 | 45,50 | -0,61% | 187.150,00 |
| 18.07.2025 | 46,40 | 46,52 | 45,32 | 45,78 | -1,17% | 248.482,00 |
| 17.07.2025 | 46,44 | 46,78 | 46,18 | 46,32 | -0,26% | 142.707,00 |
| 16.07.2025 | 46,60 | 46,82 | 46,34 | 46,44 | 0,04% | 242.008,00 |
| 15.07.2025 | 45,86 | 46,90 | 45,00 | 46,42 | -0,56% | 397.812,00 |
| 14.07.2025 | 46,26 | 46,68 | 46,04 | 46,68 | 0,91% | 209.419,00 |
| 11.07.2025 | 46,40 | 46,56 | 46,18 | 46,26 | -0,43% | 111.034,00 |
| 10.07.2025 | 46,96 | 46,98 | 46,30 | 46,46 | -0,98% | 175.255,00 |
| 09.07.2025 | 46,82 | 47,22 | 46,80 | 46,92 | -0,04% | 125.119,00 |
| 08.07.2025 | 47,20 | 47,20 | 46,76 | 46,94 | -0,80% | 163.930,00 |
| 07.07.2025 | 47,40 | 47,64 | 47,24 | 47,32 | -0,25% | 120.814,00 |
| 04.07.2025 | 47,40 | 47,62 | 47,26 | 47,44 | -0,46% | 183.701,00 |
| 03.07.2025 | 47,80 | 47,90 | 47,48 | 47,66 | -0,21% | 100.763,00 |
| 02.07.2025 | 47,92 | 48,16 | 47,68 | 47,76 | -0,33% | 267.173,00 |
| 01.07.2025 | 47,34 | 48,10 | 47,28 | 47,92 | 1,78% | 202.558,00 |
| 30.06.2025 | 47,00 | 47,22 | 46,92 | 47,08 | 0,26% | 294.823,00 |
| 27.06.2025 | 46,96 | 47,22 | 46,72 | 46,96 | 0,00% | 135.556,00 |
| 26.06.2025 | 46,64 | 47,34 | 46,64 | 46,96 | 1,87% | 293.882,00 |
| 25.06.2025 | 46,96 | 47,04 | 46,08 | 46,10 | -1,79% | 217.097,00 |
| 24.06.2025 | 47,58 | 47,68 | 46,94 | 46,94 | 0,17% | 184.178,00 |
| 23.06.2025 | 46,26 | 47,28 | 46,02 | 46,86 | 1,65% | 410.471,00 |
| 19.06.2025 | 45,62 | 46,22 | 45,60 | 46,10 | 0,57% | 439.392,00 |
| 18.06.2025 | 45,62 | 45,86 | 45,56 | 45,84 | 0,44% | 341.423,00 |
| 17.06.2025 | 45,90 | 45,98 | 45,42 | 45,64 | -0,57% | 210.532,00 |
| 16.06.2025 | 45,60 | 46,04 | 45,54 | 45,90 | 0,79% | 204.136,00 |
| 13.06.2025 | 46,18 | 46,28 | 45,54 | 45,54 | -1,39% | 313.600,00 |
| 12.06.2025 | 45,90 | 46,42 | 45,86 | 46,18 | 0,61% | 472.369,00 |
| 11.06.2025 | 46,04 | 46,18 | 45,86 | 45,90 | -0,39% | 170.998,00 |
| 10.06.2025 | 46,36 | 46,40 | 45,98 | 46,08 | -0,60% | 194.962,00 |
| 09.06.2025 | 46,58 | 46,82 | 46,36 | 46,36 | -0,47% | 124.157,00 |
| 06.06.2025 | 47,10 | 47,34 | 46,48 | 46,58 | -2,76% | 190.378,00 |
| 05.06.2025 | 47,82 | 47,90 | 47,48 | 47,90 | 0,13% | 132.275,00 |
| 04.06.2025 | 46,78 | 47,94 | 46,78 | 47,84 | 3,28% | 335.495,00 |
| 03.06.2025 | 46,82 | 46,94 | 46,32 | 46,32 | -0,86% | 211.348,00 |
| 02.06.2025 | 46,48 | 46,90 | 46,46 | 46,72 | 0,69% | 234.532,00 |
| 30.05.2025 | 46,56 | 46,96 | 46,36 | 46,40 | -0,90% | 921.011,00 |
| 28.05.2025 | 47,16 | 47,28 | 46,74 | 46,82 | -0,76% | 143.337,00 |
| 27.05.2025 | 47,12 | 47,34 | 46,86 | 47,18 | 0,13% | 270.710,00 |