42,490€
0,21%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 42,24 | 42,70 | 42,12 | 42,40 | 0,38% | 211.885,00 |
| 18.02.2026 | 42,80 | 42,98 | 42,24 | 42,24 | -1,22% | 285.546,00 |
| 17.02.2026 | 42,44 | 42,88 | 42,40 | 42,76 | 0,75% | 347.010,00 |
| 16.02.2026 | 42,74 | 42,76 | 42,30 | 42,44 | -0,70% | 440.058,00 |
| 13.02.2026 | 43,14 | 43,14 | 42,66 | 42,74 | -0,93% | 339.589,00 |
| 12.02.2026 | 42,60 | 43,14 | 42,28 | 43,14 | 1,60% | 499.501,00 |
| 11.02.2026 | 42,00 | 42,84 | 41,86 | 42,46 | 1,48% | 552.769,00 |
| 10.02.2026 | 41,72 | 42,20 | 41,70 | 41,84 | 0,34% | 400.606,00 |
| 09.02.2026 | 41,28 | 41,82 | 41,24 | 41,70 | 0,53% | 364.786,00 |
| 06.02.2026 | 40,52 | 41,72 | 40,50 | 41,48 | 1,42% | 597.877,00 |
| 05.02.2026 | 40,56 | 40,92 | 40,16 | 40,90 | 0,89% | 536.894,00 |
| 04.02.2026 | 39,38 | 40,54 | 39,18 | 40,54 | 2,95% | 699.482,00 |
| 03.02.2026 | 39,10 | 39,48 | 38,84 | 39,38 | 0,82% | 686.979,00 |
| 02.02.2026 | 38,90 | 39,24 | 38,20 | 39,06 | 5,11% | 915.673,00 |
| 30.01.2026 | 35,12 | 37,48 | 34,48 | 37,16 | -0,05% | 1.861.635,00 |
| 29.01.2026 | 37,72 | 37,72 | 37,18 | 37,18 | -1,22% | 606.782,00 |
| 28.01.2026 | 37,60 | 37,68 | 37,22 | 37,64 | 0,27% | 372.531,00 |
| 27.01.2026 | 37,36 | 37,58 | 37,10 | 37,54 | 0,81% | 467.656,00 |
| 26.01.2026 | 37,08 | 37,36 | 36,98 | 37,24 | 0,59% | 304.482,00 |
| 23.01.2026 | 36,90 | 37,04 | 36,80 | 37,02 | 0,93% | 298.262,00 |
| 22.01.2026 | 36,90 | 37,20 | 36,56 | 36,68 | 0,16% | 553.708,00 |
| 21.01.2026 | 36,46 | 37,20 | 36,46 | 36,62 | -0,11% | 418.444,00 |
| 20.01.2026 | 37,12 | 37,22 | 36,48 | 36,66 | -1,24% | 451.494,00 |
| 19.01.2026 | 36,74 | 37,30 | 36,54 | 37,12 | 0,76% | 284.787,00 |
| 16.01.2026 | 36,94 | 37,06 | 36,78 | 36,84 | -0,59% | 308.116,00 |
| 15.01.2026 | 37,40 | 37,40 | 36,66 | 37,06 | -0,91% | 535.236,00 |
| 14.01.2026 | 36,76 | 37,40 | 36,68 | 37,40 | 1,69% | 478.658,00 |
| 13.01.2026 | 37,00 | 37,02 | 36,64 | 36,78 | -0,54% | 345.851,00 |
| 12.01.2026 | 37,20 | 37,24 | 36,88 | 36,98 | -0,38% | 202.239,00 |
| 09.01.2026 | 36,90 | 37,26 | 36,82 | 37,12 | 0,60% | 333.216,00 |
| 08.01.2026 | 36,92 | 37,00 | 36,60 | 36,90 | 0,11% | 460.035,00 |
| 07.01.2026 | 37,02 | 37,20 | 36,70 | 36,86 | -1,18% | 938.354,00 |
| 05.01.2026 | 37,12 | 37,30 | 36,90 | 37,30 | 0,48% | 373.947,00 |
| 02.01.2026 | 37,76 | 37,90 | 37,12 | 37,12 | -1,64% | 346.765,00 |
| 30.12.2025 | 37,52 | 37,74 | 37,48 | 37,74 | 0,64% | 330.198,00 |
| 29.12.2025 | 37,04 | 37,62 | 37,02 | 37,50 | 1,24% | 255.326,00 |
| 23.12.2025 | 37,00 | 37,28 | 36,98 | 37,04 | 0,27% | 304.186,00 |
| 22.12.2025 | 36,90 | 37,02 | 36,62 | 36,94 | 0,00% | 300.247,00 |
| 19.12.2025 | 37,30 | 37,38 | 36,46 | 36,94 | -1,34% | 1.354.820,00 |
| 18.12.2025 | 37,36 | 37,58 | 37,28 | 37,44 | 0,21% | 501.034,00 |
| 17.12.2025 | 37,66 | 37,74 | 37,12 | 37,36 | -0,69% | 649.331,00 |
| 16.12.2025 | 37,78 | 37,86 | 37,60 | 37,62 | 0,27% | 521.437,00 |
| 15.12.2025 | 37,30 | 37,62 | 37,22 | 37,52 | 0,59% | 425.872,00 |
| 12.12.2025 | 37,70 | 37,76 | 37,24 | 37,30 | -0,96% | 475.125,00 |
| 11.12.2025 | 37,58 | 37,76 | 37,42 | 37,66 | 0,27% | 926.079,00 |
| 10.12.2025 | 37,14 | 37,56 | 37,06 | 37,56 | 0,81% | 399.994,00 |
| 09.12.2025 | 37,20 | 37,52 | 37,16 | 37,26 | 0,11% | 332.422,00 |
| 08.12.2025 | 37,50 | 37,52 | 37,10 | 37,22 | -0,91% | 247.195,00 |
| 05.12.2025 | 37,38 | 37,58 | 37,28 | 37,56 | 0,43% | 319.517,00 |
| 04.12.2025 | 37,08 | 37,40 | 36,92 | 37,40 | 0,86% | 361.797,00 |
| 03.12.2025 | 37,24 | 37,38 | 36,98 | 37,08 | -0,43% | 291.887,00 |
| 02.12.2025 | 37,64 | 37,68 | 37,16 | 37,24 | -0,85% | 380.387,00 |
| 01.12.2025 | 37,76 | 38,04 | 37,54 | 37,56 | -0,42% | 346.109,00 |
| 28.11.2025 | 38,04 | 38,10 | 37,66 | 37,72 | -0,84% | 376.740,00 |
| 27.11.2025 | 37,60 | 38,20 | 37,58 | 38,04 | -1,40% | 336.335,00 |
| 26.11.2025 | 38,48 | 38,74 | 38,34 | 38,58 | 0,26% | 241.851,00 |
| 25.11.2025 | 38,24 | 38,72 | 38,14 | 38,48 | 0,42% | 293.797,00 |
| 24.11.2025 | 38,34 | 38,50 | 38,10 | 38,32 | -0,05% | 1.025.171,00 |
| 21.11.2025 | 37,96 | 38,50 | 37,72 | 38,34 | 1,21% | 371.193,00 |
| 20.11.2025 | 38,12 | 38,22 | 37,72 | 37,88 | -0,11% | 276.423,00 |
| 19.11.2025 | 38,28 | 38,38 | 37,92 | 37,92 | -0,84% | 501.599,00 |
| 18.11.2025 | 38,46 | 38,48 | 38,12 | 38,24 | -0,57% | 305.022,00 |
| 17.11.2025 | 38,60 | 38,74 | 38,40 | 38,46 | -0,31% | 219.633,00 |
| 14.11.2025 | 38,64 | 38,76 | 38,26 | 38,58 | -0,10% | 430.546,00 |
| 13.11.2025 | 38,74 | 38,80 | 38,20 | 38,62 | -0,31% | 319.180,00 |
| 12.11.2025 | 38,76 | 38,92 | 38,64 | 38,74 | -0,05% | 358.926,00 |
| 11.11.2025 | 38,48 | 38,88 | 38,48 | 38,76 | 0,88% | 293.372,00 |
| 10.11.2025 | 38,68 | 38,70 | 38,32 | 38,42 | -0,67% | 382.979,00 |
| 07.11.2025 | 37,66 | 38,82 | 37,66 | 38,68 | 2,82% | 449.484,00 |
| 06.11.2025 | 37,52 | 37,68 | 37,38 | 37,62 | 0,43% | 285.701,00 |
| 05.11.2025 | 37,48 | 37,60 | 37,20 | 37,46 | -0,05% | 371.436,00 |
| 04.11.2025 | 37,70 | 37,70 | 37,34 | 37,48 | -0,58% | 375.813,00 |
| 03.11.2025 | 38,24 | 38,36 | 37,70 | 37,70 | -1,41% | 366.478,00 |
| 31.10.2025 | 38,38 | 38,54 | 38,02 | 38,24 | -0,21% | 534.249,00 |
| 30.10.2025 | 38,78 | 38,86 | 37,98 | 38,32 | -1,19% | 312.000,00 |
| 29.10.2025 | 39,48 | 39,54 | 38,50 | 38,78 | -1,67% | 552.845,00 |
| 28.10.2025 | 39,86 | 39,96 | 39,22 | 39,44 | -0,60% | 351.216,00 |
| 27.10.2025 | 39,74 | 39,94 | 39,48 | 39,68 | 0,05% | 466.534,00 |
| 24.10.2025 | 40,14 | 40,42 | 39,28 | 39,66 | -1,15% | 582.743,00 |
| 23.10.2025 | 39,50 | 41,66 | 39,04 | 40,12 | -8,82% | 1.168.095,00 |
| 22.10.2025 | 44,22 | 44,30 | 43,80 | 44,00 | -0,50% | 310.446,00 |
| 21.10.2025 | 43,92 | 44,22 | 43,78 | 44,22 | 0,68% | 312.893,00 |
| 20.10.2025 | 43,90 | 44,24 | 43,76 | 43,92 | -0,09% | 190.839,00 |
| 17.10.2025 | 43,40 | 43,96 | 43,14 | 43,96 | 1,29% | 306.566,00 |
| 16.10.2025 | 43,54 | 43,64 | 43,20 | 43,40 | -3,30% | 377.209,00 |
| 15.10.2025 | 44,52 | 44,94 | 44,52 | 44,88 | 0,81% | 295.494,00 |
| 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 |