46,330€
-3,28%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 47,14 | 47,38 | 47,06 | 47,12 | -0,04% | 107.575,00 |
| 23.05.2025 | 46,84 | 47,32 | 46,62 | 47,14 | 0,64% | 455.476,00 |
| 22.05.2025 | 46,90 | 47,14 | 46,28 | 46,84 | -0,17% | 200.029,00 |
| 21.05.2025 | 46,58 | 46,94 | 46,42 | 46,92 | 0,39% | 219.062,00 |
| 20.05.2025 | 46,38 | 46,86 | 46,34 | 46,74 | 0,86% | 272.590,00 |
| 19.05.2025 | 46,12 | 46,40 | 45,72 | 46,34 | 0,48% | 204.276,00 |
| 16.05.2025 | 45,62 | 46,12 | 45,46 | 46,12 | 1,72% | 394.739,00 |
| 15.05.2025 | 44,58 | 45,34 | 44,46 | 45,34 | 1,93% | 296.186,00 |
| 14.05.2025 | 44,44 | 44,78 | 44,30 | 44,48 | 0,00% | 255.401,00 |
| 13.05.2025 | 44,86 | 45,00 | 44,26 | 44,48 | -1,02% | 215.126,00 |
| 12.05.2025 | 46,00 | 46,02 | 44,52 | 44,94 | -2,47% | 385.044,00 |
| 09.05.2025 | 46,56 | 46,76 | 46,06 | 46,08 | -1,12% | 344.069,00 |
| 08.05.2025 | 47,22 | 47,22 | 46,24 | 46,60 | -1,31% | 254.005,00 |
| 07.05.2025 | 47,32 | 47,38 | 47,02 | 47,22 | -0,38% | 195.666,00 |
| 06.05.2025 | 46,98 | 47,40 | 46,92 | 47,40 | 0,89% | 232.386,00 |
| 05.05.2025 | 46,84 | 47,18 | 46,84 | 46,98 | 0,30% | 98.168,00 |
| 02.05.2025 | 47,10 | 47,36 | 46,52 | 46,84 | -0,38% | 237.218,00 |
| 30.04.2025 | 46,06 | 47,02 | 46,00 | 47,02 | 2,48% | 454.539,00 |
| 29.04.2025 | 45,88 | 46,50 | 45,86 | 45,88 | 0,13% | 315.533,00 |
| 28.04.2025 | 45,50 | 45,82 | 45,28 | 45,82 | 1,19% | 260.500,00 |
| 25.04.2025 | 45,78 | 45,90 | 45,24 | 45,28 | -1,31% | 262.903,00 |
| 24.04.2025 | 45,62 | 46,02 | 45,54 | 45,88 | 0,44% | 245.177,00 |
| 23.04.2025 | 45,10 | 45,80 | 45,08 | 45,68 | -0,39% | 276.258,00 |
| 22.04.2025 | 44,64 | 45,96 | 44,64 | 45,86 | 1,96% | 335.914,00 |
| 17.04.2025 | 45,36 | 45,54 | 44,22 | 44,98 | -1,75% | 264.865,00 |
| 16.04.2025 | 45,52 | 45,78 | 45,16 | 45,78 | 1,06% | 385.993,00 |
| 15.04.2025 | 45,00 | 45,32 | 44,90 | 45,30 | 0,89% | 438.576,00 |
| 14.04.2025 | 44,84 | 45,10 | 44,46 | 44,90 | 0,99% | 455.139,00 |
| 11.04.2025 | 43,76 | 44,64 | 43,60 | 44,46 | 1,93% | 389.789,00 |
| 10.04.2025 | 44,00 | 44,14 | 42,66 | 43,62 | 2,54% | 387.082,00 |
| 09.04.2025 | 42,80 | 42,86 | 42,02 | 42,54 | -2,03% | 516.977,00 |
| 08.04.2025 | 43,60 | 44,00 | 43,06 | 43,42 | -0,37% | 558.722,00 |
| 07.04.2025 | 44,58 | 44,98 | 43,24 | 43,58 | -3,92% | 607.849,00 |
| 04.04.2025 | 46,14 | 47,16 | 45,36 | 45,36 | -1,39% | 802.211,00 |
| 03.04.2025 | 44,10 | 46,16 | 43,90 | 46,00 | 0,92% | 515.875,00 |
| 02.04.2025 | 45,44 | 45,90 | 45,44 | 45,58 | -0,04% | 322.543,00 |
| 01.04.2025 | 45,16 | 45,66 | 45,16 | 45,60 | 1,15% | 275.261,00 |
| 31.03.2025 | 44,80 | 45,22 | 44,44 | 45,08 | 0,40% | 295.119,00 |
| 28.03.2025 | 44,58 | 45,12 | 44,36 | 44,90 | 0,99% | 201.732,00 |
| 27.03.2025 | 44,90 | 45,16 | 44,46 | 44,46 | -0,94% | 259.584,00 |
| 26.03.2025 | 45,06 | 45,22 | 44,82 | 44,88 | -0,44% | 385.289,00 |
| 25.03.2025 | 45,26 | 45,58 | 45,02 | 45,08 | -0,49% | 166.238,00 |
| 24.03.2025 | 46,22 | 46,40 | 45,30 | 45,30 | -2,03% | 229.378,00 |
| 21.03.2025 | 45,72 | 46,36 | 45,68 | 46,24 | 0,87% | 803.697,00 |
| 20.03.2025 | 45,96 | 46,10 | 45,56 | 45,84 | -0,22% | 241.284,00 |
| 19.03.2025 | 46,20 | 46,54 | 45,92 | 45,94 | -0,65% | 171.555,00 |
| 18.03.2025 | 46,24 | 46,48 | 45,96 | 46,24 | 0,04% | 294.232,00 |
| 17.03.2025 | 45,92 | 46,44 | 45,88 | 46,22 | 0,65% | 158.120,00 |
| 14.03.2025 | 46,30 | 46,62 | 45,84 | 45,92 | -0,82% | 217.669,00 |
| 13.03.2025 | 46,34 | 46,48 | 45,74 | 46,30 | 0,00% | 214.392,00 |
| 12.03.2025 | 46,26 | 46,44 | 46,08 | 46,30 | 0,09% | 304.730,00 |
| 11.03.2025 | 46,30 | 47,20 | 46,20 | 46,26 | 0,09% | 307.553,00 |
| 10.03.2025 | 45,62 | 46,38 | 45,46 | 46,22 | 1,32% | 178.357,00 |
| 07.03.2025 | 45,10 | 45,80 | 44,94 | 45,62 | 1,24% | 206.423,00 |
| 06.03.2025 | 45,04 | 45,46 | 44,50 | 45,06 | 0,63% | 318.332,00 |
| 05.03.2025 | 45,40 | 45,52 | 44,60 | 44,78 | -1,37% | 316.447,00 |
| 04.03.2025 | 45,00 | 45,80 | 44,98 | 45,40 | 1,20% | 347.828,00 |
| 03.03.2025 | 44,42 | 44,96 | 44,20 | 44,86 | 1,17% | 304.567,00 |
| 28.02.2025 | 44,68 | 44,88 | 44,18 | 44,34 | -0,98% | 402.222,00 |
| 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 |