39,980€
-0,30%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 40,07 | 40,16 | 39,81 | 39,92 | -0,45% | - |
| 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 |
| 27.04.2026 | 41,40 | 41,48 | 40,56 | 40,56 | -2,41% | 352.405,00 |
| 24.04.2026 | 41,10 | 42,06 | 41,10 | 41,56 | 1,12% | 321.318,00 |
| 23.04.2026 | 41,30 | 41,48 | 41,08 | 41,10 | -0,53% | 204.795,00 |
| 22.04.2026 | 41,76 | 42,00 | 40,96 | 41,32 | 1,08% | 309.783,00 |
| 21.04.2026 | 40,60 | 41,78 | 40,30 | 40,88 | -1,54% | 559.403,00 |
| 20.04.2026 | 41,52 | 41,76 | 41,46 | 41,52 | 0,53% | 462.322,00 |
| 17.04.2026 | 41,34 | 41,46 | 40,74 | 41,30 | -0,10% | 446.029,00 |
| 16.04.2026 | 41,06 | 41,34 | 40,64 | 41,34 | 0,68% | 424.029,00 |
| 15.04.2026 | 41,36 | 41,50 | 41,06 | 41,06 | -0,39% | 304.375,00 |
| 14.04.2026 | 41,54 | 41,62 | 41,08 | 41,22 | -0,77% | 411.860,00 |
| 13.04.2026 | 41,82 | 42,04 | 41,44 | 41,54 | -0,67% | 300.356,00 |
| 10.04.2026 | 42,38 | 42,58 | 41,82 | 41,82 | -1,32% | 386.095,00 |
| 09.04.2026 | 42,20 | 42,50 | 42,10 | 42,38 | 0,52% | 304.391,00 |
| 08.04.2026 | 42,28 | 42,48 | 41,02 | 42,16 | 0,67% | 408.752,00 |
| 07.04.2026 | 41,80 | 42,12 | 41,66 | 41,88 | 0,96% | 390.823,00 |
| 02.04.2026 | 41,22 | 41,68 | 41,12 | 41,48 | -1,24% | 282.769,00 |
| 01.04.2026 | 42,18 | 42,38 | 41,76 | 42,00 | 0,19% | 286.227,00 |
| 31.03.2026 | 42,00 | 42,38 | 41,84 | 41,92 | -0,80% | 424.916,00 |
| 30.03.2026 | 42,26 | 42,90 | 42,26 | 42,26 | 0,14% | 321.545,00 |
| 27.03.2026 | 42,56 | 43,20 | 42,20 | 42,20 | -2,99% | 433.724,00 |
| 26.03.2026 | 42,50 | 43,50 | 42,50 | 43,50 | 1,68% | 387.328,00 |
| 25.03.2026 | 43,10 | 43,24 | 42,62 | 42,78 | 0,28% | 596.311,00 |
| 24.03.2026 | 42,48 | 43,02 | 42,42 | 42,66 | 0,61% | 397.829,00 |
| 23.03.2026 | 42,50 | 43,14 | 42,18 | 42,40 | -0,80% | 486.233,00 |
| 20.03.2026 | 43,12 | 43,40 | 42,64 | 42,74 | -0,88% | 827.987,00 |
| 19.03.2026 | 43,20 | 43,66 | 43,12 | 43,12 | -0,65% | 426.520,00 |
| 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 |