38,250€
0,34%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 38,31 | 38,38 | 38,19 | 38,21 | 0,24% | - |
| 16.09.2026 | 37,80 | 38,24 | 37,48 | 38,12 | 0,47% | 338.218,00 |
| 15.09.2026 | 36,68 | 37,94 | 36,64 | 37,94 | 3,10% | 571.207,00 |
| 14.09.2026 | 36,80 | 37,12 | 36,60 | 36,80 | -0,05% | 427.652,00 |
| 11.09.2026 | 36,80 | 37,24 | 36,70 | 36,82 | 0,33% | 371.647,00 |
| 10.09.2026 | 37,10 | 37,50 | 36,70 | 36,70 | -1,08% | 445.443,00 |
| 09.09.2026 | 36,10 | 37,16 | 36,10 | 37,10 | 2,54% | 704.585,00 |
| 08.09.2026 | 35,72 | 36,18 | 35,62 | 36,18 | 1,97% | 398.708,00 |
| 07.09.2026 | 35,46 | 35,76 | 35,36 | 35,48 | 0,06% | 294.892,00 |
| 04.09.2026 | 35,40 | 35,56 | 34,98 | 35,46 | -0,78% | 316.502,00 |
| 03.09.2026 | 35,94 | 36,30 | 35,60 | 35,74 | -0,22% | 362.770,00 |
| 02.09.2026 | 35,52 | 35,92 | 35,38 | 35,82 | 0,84% | 413.544,00 |
| 01.09.2026 | 35,32 | 35,72 | 35,22 | 35,52 | 1,02% | 478.461,00 |
| 31.08.2026 | 36,28 | 36,34 | 35,16 | 35,16 | -2,77% | 1.116.192,00 |
| 28.08.2026 | 36,00 | 36,36 | 35,84 | 36,16 | 1,06% | 446.719,00 |
| 27.08.2026 | 36,26 | 36,26 | 35,60 | 35,78 | -1,32% | 450.985,00 |
| 26.08.2026 | 36,50 | 36,50 | 36,20 | 36,26 | -0,71% | 284.726,00 |
| 25.08.2026 | 36,20 | 36,52 | 36,14 | 36,52 | 1,05% | 347.082,00 |
| 24.08.2026 | 36,14 | 36,40 | 36,00 | 36,14 | 0,39% | 361.502,00 |
| 21.08.2026 | 35,98 | 36,24 | 35,84 | 36,00 | 0,61% | 275.204,00 |
| 20.08.2026 | 35,74 | 35,94 | 35,50 | 35,78 | 0,22% | 241.121,00 |
| 19.08.2026 | 35,48 | 35,96 | 35,44 | 35,70 | 0,73% | 369.999,00 |
| 18.08.2026 | 35,52 | 35,72 | 35,40 | 35,44 | 0,17% | 235.121,00 |
| 17.08.2026 | 35,72 | 35,82 | 35,34 | 35,38 | -0,95% | 304.286,00 |
| 14.08.2026 | 35,38 | 35,74 | 35,30 | 35,72 | 1,53% | 299.903,00 |
| 13.08.2026 | 35,10 | 35,48 | 35,08 | 35,18 | 0,23% | 438.585,00 |
| 12.08.2026 | 35,02 | 35,10 | 34,82 | 35,10 | 0,29% | 295.248,00 |
| 11.08.2026 | 34,88 | 35,14 | 34,88 | 35,00 | 0,52% | 226.604,00 |
| 10.08.2026 | 35,18 | 35,22 | 34,80 | 34,82 | -0,91% | 300.842,00 |
| 07.08.2026 | 35,36 | 35,40 | 34,86 | 35,14 | -0,40% | 306.656,00 |
| 06.08.2026 | 34,78 | 35,38 | 34,78 | 35,28 | 1,50% | 315.415,00 |
| 05.08.2026 | 34,90 | 35,04 | 34,62 | 34,76 | -0,23% | 488.086,00 |
| 04.08.2026 | 34,98 | 35,06 | 34,84 | 34,84 | -0,40% | 426.045,00 |
| 03.08.2026 | 34,78 | 35,28 | 34,68 | 34,98 | 0,00% | 286.676,00 |
| 31.07.2026 | 35,24 | 35,24 | 34,80 | 34,98 | -0,46% | 421.835,00 |
| 30.07.2026 | 35,54 | 35,70 | 35,06 | 35,14 | -1,35% | 270.923,00 |
| 29.07.2026 | 35,52 | 35,62 | 35,26 | 35,62 | 0,28% | 303.069,00 |
| 28.07.2026 | 35,12 | 35,52 | 34,96 | 35,52 | 2,36% | 474.642,00 |
| 27.07.2026 | 34,60 | 34,70 | 34,22 | 34,70 | 0,87% | 326.573,00 |
| 24.07.2026 | 34,34 | 34,60 | 34,22 | 34,40 | 0,00% | 385.803,00 |
| 23.07.2026 | 34,32 | 34,84 | 34,16 | 34,40 | 0,29% | 407.459,00 |
| 22.07.2026 | 34,26 | 34,62 | 33,70 | 34,30 | 0,47% | 478.793,00 |
| 21.07.2026 | 34,00 | 34,54 | 34,00 | 34,14 | -1,73% | 510.621,00 |
| 20.07.2026 | 35,22 | 35,22 | 34,62 | 34,74 | -1,36% | 503.451,00 |
| 17.07.2026 | 34,50 | 35,26 | 34,40 | 35,22 | -0,11% | 577.850,00 |
| 16.07.2026 | 35,36 | 35,60 | 34,68 | 35,26 | 0,80% | 630.020,00 |
| 15.07.2026 | 35,60 | 36,12 | 34,54 | 34,98 | -5,36% | 1.007.403,00 |
| 14.07.2026 | 37,10 | 37,30 | 36,86 | 36,96 | -0,38% | 507.379,00 |
| 13.07.2026 | 36,30 | 37,18 | 36,30 | 37,10 | 2,54% | 493.611,00 |
| 10.07.2026 | 35,88 | 36,38 | 35,80 | 36,18 | 1,29% | 482.202,00 |
| 09.07.2026 | 35,38 | 35,76 | 35,28 | 35,72 | 1,19% | 439.864,00 |
| 08.07.2026 | 35,02 | 35,42 | 35,00 | 35,30 | -0,06% | 504.500,00 |
| 07.07.2026 | 34,86 | 35,58 | 34,82 | 35,32 | 1,55% | 347.005,00 |
| 06.07.2026 | 35,34 | 35,36 | 34,52 | 34,78 | -1,42% | 509.661,00 |
| 03.07.2026 | 35,38 | 35,52 | 34,96 | 35,28 | -0,28% | 425.455,00 |
| 02.07.2026 | 35,26 | 35,76 | 35,26 | 35,38 | 0,45% | 372.235,00 |
| 01.07.2026 | 36,74 | 36,74 | 35,08 | 35,22 | -4,14% | 571.171,00 |
| 30.06.2026 | 37,24 | 37,24 | 36,50 | 36,74 | -0,92% | 459.026,00 |
| 29.06.2026 | 37,40 | 37,40 | 36,94 | 37,08 | -0,64% | 248.723,00 |
| 26.06.2026 | 37,46 | 37,54 | 37,06 | 37,32 | 0,54% | 414.293,00 |
| 25.06.2026 | 37,58 | 37,68 | 37,12 | 37,12 | -1,12% | 450.473,00 |
| 24.06.2026 | 37,74 | 38,00 | 37,48 | 37,54 | -0,58% | 349.962,00 |
| 23.06.2026 | 37,78 | 38,06 | 37,40 | 37,76 | 0,27% | 339.716,00 |
| 22.06.2026 | 38,46 | 38,48 | 37,40 | 37,66 | -0,89% | 539.006,00 |
| 18.06.2026 | 38,56 | 38,78 | 37,84 | 38,00 | 0,32% | 1.187.432,00 |
| 17.06.2026 | 38,54 | 38,58 | 37,78 | 37,88 | -2,02% | 710.477,00 |
| 16.06.2026 | 39,80 | 39,80 | 38,66 | 38,66 | -2,72% | 869.901,00 |
| 15.06.2026 | 40,32 | 40,32 | 39,28 | 39,74 | -1,44% | 346.888,00 |
| 12.06.2026 | 40,06 | 40,38 | 39,90 | 40,32 | 0,95% | 291.578,00 |
| 11.06.2026 | 40,00 | 40,16 | 39,74 | 39,94 | -0,40% | 299.577,00 |
| 10.06.2026 | 39,46 | 40,18 | 39,40 | 40,10 | 1,83% | 409.081,00 |
| 09.06.2026 | 39,66 | 39,74 | 39,30 | 39,38 | -0,71% | 397.745,00 |
| 08.06.2026 | 39,56 | 39,88 | 39,42 | 39,66 | -0,05% | 260.866,00 |
| 05.06.2026 | 39,68 | 39,98 | 39,60 | 39,68 | 0,30% | 207.022,00 |
| 04.06.2026 | 39,74 | 40,26 | 39,56 | 39,56 | -1,00% | 229.832,00 |
| 03.06.2026 | 40,64 | 40,72 | 39,80 | 39,96 | -1,09% | 259.869,00 |
| 02.06.2026 | 40,60 | 40,84 | 40,40 | 40,40 | -0,64% | 225.071,00 |
| 01.06.2026 | 41,20 | 41,34 | 40,52 | 40,66 | -1,12% | 385.951,00 |
| 29.05.2026 | 41,64 | 41,74 | 41,12 | 41,12 | -0,87% | 754.196,00 |
| 28.05.2026 | 41,66 | 41,84 | 41,24 | 41,48 | -0,38% | 338.491,00 |
| 27.05.2026 | 41,20 | 41,86 | 41,04 | 41,64 | 1,46% | 349.727,00 |
| 26.05.2026 | 41,52 | 41,70 | 41,04 | 41,04 | -1,25% | 239.729,00 |
| 25.05.2026 | 41,90 | 41,90 | 41,52 | 41,56 | -0,34% | 114.788,00 |
| 22.05.2026 | 41,64 | 41,82 | 41,44 | 41,70 | 0,24% | 250.773,00 |
| 21.05.2026 | 41,60 | 41,72 | 41,44 | 41,60 | -0,19% | 356.120,00 |
| 20.05.2026 | 41,54 | 41,86 | 41,38 | 41,68 | -0,10% | 229.953,00 |
| 19.05.2026 | 41,46 | 42,02 | 41,46 | 41,72 | 1,21% | 209.434,00 |
| 18.05.2026 | 40,92 | 41,32 | 40,64 | 41,22 | 0,73% | 177.389,00 |
| 15.05.2026 | 41,22 | 41,64 | 40,92 | 40,92 | 0,49% | 250.979,00 |
| 13.05.2026 | 40,78 | 41,06 | 40,64 | 40,72 | -0,63% | 246.441,00 |
| 12.05.2026 | 40,80 | 41,30 | 40,58 | 40,98 | 0,24% | 230.017,00 |
| 11.05.2026 | 40,60 | 41,08 | 40,52 | 40,88 | 0,84% | 240.862,00 |
| 08.05.2026 | 40,76 | 40,88 | 40,44 | 40,54 | -0,54% | 158.500,00 |
| 07.05.2026 | 41,10 | 41,10 | 40,44 | 40,76 | -1,12% | 387.305,00 |
| 06.05.2026 | 41,38 | 41,50 | 41,14 | 41,22 | -0,39% | 338.254,00 |
| 05.05.2026 | 41,38 | 42,04 | 41,26 | 41,38 | 0,05% | 341.308,00 |
| 04.05.2026 | 41,78 | 41,82 | 40,94 | 41,36 | 0,05% | 256.422,00 |
| 30.04.2026 | 40,42 | 41,38 | 40,42 | 41,34 | 2,63% | 604.744,00 |
| 29.04.2026 | 40,50 | 40,52 | 40,06 | 40,28 | 0,00% | 341.502,00 |
| 28.04.2026 | 40,48 | 40,64 | 40,02 | 40,28 | -0,69% | 323.210,00 |