41,650€
-0,83%
Echtzeit-Aktienkurs ELISA OYJ A O.N.
Bid:
Ask:
Aktienkurse zur ELISA OYJ A O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 41,22 | 41,68 | 41,12 | 41,48 | -1,24% | 281.537,00 |
| 01.04.2026 | 42,18 | 42,38 | 41,76 | 42,00 | 0,19% | 286.955,00 |
| 31.03.2026 | 42,00 | 42,38 | 41,84 | 41,92 | -0,80% | 425.945,00 |
| 30.03.2026 | 42,26 | 42,90 | 42,26 | 42,26 | 0,14% | 322.268,00 |
| 27.03.2026 | 42,56 | 43,20 | 42,20 | 42,20 | -2,99% | 433.484,00 |
| 26.03.2026 | 42,50 | 43,50 | 42,50 | 43,50 | 1,68% | 387.812,00 |
| 25.03.2026 | 43,10 | 43,24 | 42,62 | 42,78 | 0,28% | 596.769,00 |
| 24.03.2026 | 42,48 | 43,02 | 42,42 | 42,66 | 0,61% | 397.881,00 |
| 23.03.2026 | 42,50 | 43,14 | 42,18 | 42,40 | -0,80% | 486.619,00 |
| 20.03.2026 | 43,12 | 43,40 | 42,64 | 42,74 | -0,88% | 826.660,00 |
| 19.03.2026 | 43,20 | 43,66 | 43,12 | 43,12 | -0,65% | 426.598,00 |
| 18.03.2026 | 44,46 | 44,56 | 43,14 | 43,40 | -2,95% | 401.793,00 |
| 17.03.2026 | 44,86 | 45,24 | 44,66 | 44,72 | -0,31% | 356.897,00 |
| 16.03.2026 | 44,40 | 44,86 | 44,30 | 44,86 | 1,04% | 266.965,00 |
| 13.03.2026 | 43,64 | 44,60 | 43,52 | 44,40 | 1,74% | 427.915,00 |
| 12.03.2026 | 43,60 | 43,74 | 42,96 | 43,64 | 0,65% | 328.985,00 |
| 11.03.2026 | 43,50 | 43,56 | 43,22 | 43,36 | -0,23% | 276.890,00 |
| 10.03.2026 | 43,80 | 44,10 | 43,44 | 43,46 | -0,46% | 335.791,00 |
| 09.03.2026 | 43,80 | 43,94 | 43,22 | 43,66 | -0,95% | 377.896,00 |
| 06.03.2026 | 43,56 | 44,08 | 43,32 | 44,08 | 1,05% | 511.143,00 |
| 05.03.2026 | 43,12 | 43,94 | 43,10 | 43,62 | 1,16% | 317.866,00 |
| 04.03.2026 | 43,12 | 43,50 | 43,02 | 43,12 | 0,37% | 333.848,00 |
| 03.03.2026 | 43,34 | 43,36 | 42,64 | 42,96 | -1,01% | 428.795,00 |
| 02.03.2026 | 43,24 | 43,60 | 43,08 | 43,40 | -0,09% | 330.515,00 |
| 27.02.2026 | 42,84 | 43,76 | 42,60 | 43,44 | 1,40% | 666.493,00 |
| 26.02.2026 | 42,98 | 43,16 | 42,72 | 42,84 | -0,74% | 267.602,00 |
| 25.02.2026 | 42,78 | 43,16 | 42,60 | 43,16 | 0,61% | 394.745,00 |
| 24.02.2026 | 42,72 | 43,22 | 42,70 | 42,90 | 0,28% | 323.593,00 |
| 23.02.2026 | 42,24 | 42,86 | 42,10 | 42,78 | 0,66% | 276.843,00 |
| 20.02.2026 | 42,44 | 42,56 | 42,06 | 42,50 | 0,24% | 413.247,00 |
| 19.02.2026 | 42,24 | 42,70 | 42,12 | 42,40 | 0,38% | 211.783,00 |
| 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% | 345.283,00 |
| 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% | 339.916,00 |
| 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% | 552.559,00 |
| 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% | 364.186,00 |
| 06.02.2026 | 40,52 | 41,72 | 40,50 | 41,48 | 1,42% | 598.400,00 |
| 05.02.2026 | 40,56 | 40,92 | 40,16 | 40,90 | 0,89% | 536.485,00 |
| 04.02.2026 | 39,38 | 40,54 | 39,18 | 40,54 | 2,95% | 699.066,00 |
| 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% | 914.675,00 |
| 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% | 606.455,00 |
| 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% | 451.157,00 |
| 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% | 371.439,00 |
| 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 |