35,030€
-0,31%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 35,35 | 35,35 | 34,87 | 34,95 | -0,54% | - |
| 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 |
| 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 |