2,758€
-1,43%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,86 | 2,87 | 2,81 | 2,84 | 1,47% | - |
| 14.10.2025 | 2,79 | 2,85 | 2,77 | 2,80 | 0,21% | - |
| 13.10.2025 | 2,84 | 2,85 | 2,79 | 2,79 | -1,48% | - |
| 10.10.2025 | 2,86 | 2,89 | 2,78 | 2,83 | -1,80% | - |
| 09.10.2025 | 2,87 | 2,92 | 2,86 | 2,89 | 1,12% | - |
| 08.10.2025 | 2,90 | 2,90 | 2,84 | 2,85 | -1,38% | - |
| 07.10.2025 | 2,94 | 2,96 | 2,89 | 2,89 | -1,93% | - |
| 06.10.2025 | 2,97 | 2,97 | 2,89 | 2,95 | -0,71% | - |
| 03.10.2025 | 2,95 | 2,99 | 2,92 | 2,97 | 1,19% | - |
| 02.10.2025 | 2,95 | 2,97 | 2,93 | 2,94 | 0,86% | - |
| 01.10.2025 | 2,87 | 2,96 | 2,86 | 2,91 | 1,50% | - |
| 30.09.2025 | 2,90 | 2,91 | 2,84 | 2,87 | -1,17% | - |
| 29.09.2025 | 2,93 | 2,94 | 2,87 | 2,90 | -0,58% | - |
| 26.09.2025 | 2,93 | 2,94 | 2,90 | 2,92 | -0,24% | - |
| 25.09.2025 | 2,92 | 2,96 | 2,91 | 2,93 | 0,38% | - |
| 24.09.2025 | 2,99 | 2,99 | 2,91 | 2,92 | -1,95% | - |
| 23.09.2025 | 3,04 | 3,06 | 2,97 | 2,97 | -1,49% | - |
| 22.09.2025 | 3,02 | 3,03 | 2,97 | 3,02 | 0,03% | - |
| 19.09.2025 | 3,01 | 3,05 | 3,01 | 3,02 | 0,13% | - |
| 18.09.2025 | 3,03 | 3,06 | 3,01 | 3,01 | -0,20% | - |
| 17.09.2025 | 3,05 | 3,07 | 3,01 | 3,02 | -0,85% | - |
| 16.09.2025 | 3,09 | 3,10 | 3,03 | 3,05 | -1,14% | - |
| 15.09.2025 | 3,09 | 3,13 | 3,05 | 3,08 | 0,26% | - |
| 12.09.2025 | 3,10 | 3,11 | 3,03 | 3,07 | -1,16% | - |
| 11.09.2025 | 3,08 | 3,12 | 3,06 | 3,11 | 0,10% | - |
| 10.09.2025 | 3,13 | 3,14 | 3,07 | 3,11 | -0,29% | - |
| 09.09.2025 | 3,08 | 3,13 | 3,08 | 3,12 | 0,23% | - |
| 08.09.2025 | 3,10 | 3,12 | 3,09 | 3,11 | 0,29% | - |
| 05.09.2025 | 3,07 | 3,11 | 3,06 | 3,10 | 1,87% | - |
| 04.09.2025 | 3,08 | 3,08 | 3,02 | 3,04 | -1,23% | - |
| 03.09.2025 | 3,09 | 3,13 | 3,05 | 3,08 | -1,41% | - |
| 02.09.2025 | 3,16 | 3,19 | 3,08 | 3,12 | -2,19% | - |
| 01.09.2025 | 3,14 | 3,20 | 3,13 | 3,19 | 2,14% | - |
| 29.08.2025 | 3,21 | 3,24 | 3,13 | 3,13 | -2,80% | - |
| 28.08.2025 | 3,18 | 3,26 | 3,17 | 3,22 | 1,35% | - |
| 27.08.2025 | 3,22 | 3,24 | 3,17 | 3,17 | -1,73% | - |
| 26.08.2025 | 3,29 | 3,29 | 3,22 | 3,23 | -1,94% | - |
| 25.08.2025 | 3,28 | 3,32 | 3,26 | 3,29 | 0,49% | - |
| 22.08.2025 | 3,19 | 3,28 | 3,18 | 3,28 | 2,69% | - |
| 21.08.2025 | 3,27 | 3,27 | 3,17 | 3,19 | -2,47% | - |
| 20.08.2025 | 3,33 | 3,33 | 3,26 | 3,27 | -1,71% | - |
| 19.08.2025 | 3,22 | 3,33 | 3,22 | 3,33 | 3,71% | - |
| 18.08.2025 | 3,17 | 3,26 | 3,17 | 3,21 | 0,03% | - |
| 15.08.2025 | 3,16 | 3,22 | 3,11 | 3,21 | 3,02% | - |
| 14.08.2025 | 3,12 | 3,13 | 3,05 | 3,12 | -0,51% | - |
| 13.08.2025 | 3,07 | 3,14 | 3,06 | 3,13 | 2,25% | - |
| 12.08.2025 | 3,00 | 3,06 | 2,99 | 3,06 | 2,27% | - |
| 11.08.2025 | 3,06 | 3,12 | 2,98 | 3,00 | -2,03% | - |
| 08.08.2025 | 3,01 | 3,06 | 2,98 | 3,06 | 1,36% | 3.666,00 |
| 07.08.2025 | 2,99 | 3,11 | 2,95 | 3,02 | 3,08% | - |
| 06.08.2025 | 2,87 | 2,95 | 2,87 | 2,93 | 2,09% | - |
| 05.08.2025 | 2,80 | 2,88 | 2,80 | 2,87 | 2,39% | - |
| 04.08.2025 | 2,88 | 2,89 | 2,78 | 2,80 | -2,51% | - |
| 01.08.2025 | 2,87 | 2,88 | 2,84 | 2,87 | -0,42% | - |
| 31.07.2025 | 2,92 | 2,92 | 2,87 | 2,88 | -1,06% | - |
| 30.07.2025 | 2,93 | 2,98 | 2,90 | 2,91 | -0,41% | - |
| 29.07.2025 | 2,95 | 3,02 | 2,92 | 2,93 | -0,44% | - |
| 28.07.2025 | 2,91 | 2,99 | 2,91 | 2,94 | 1,07% | - |
| 25.07.2025 | 2,89 | 2,93 | 2,85 | 2,91 | 0,31% | - |
| 24.07.2025 | 2,92 | 2,96 | 2,86 | 2,90 | -2,36% | - |
| 23.07.2025 | 2,81 | 2,97 | 2,79 | 2,97 | 6,30% | - |
| 22.07.2025 | 2,91 | 2,91 | 2,78 | 2,79 | -3,72% | 8,00 |
| 21.07.2025 | 2,93 | 2,99 | 2,90 | 2,90 | -1,26% | - |
| 18.07.2025 | 2,93 | 3,00 | 2,93 | 2,94 | 0,72% | 2.000,00 |
| 17.07.2025 | 2,85 | 3,02 | 2,84 | 2,92 | 0,38% | - |
| 16.07.2025 | 3,08 | 3,09 | 2,76 | 2,91 | -6,35% | - |
| 15.07.2025 | 3,17 | 3,22 | 3,10 | 3,10 | -1,52% | 217,00 |
| 14.07.2025 | 2,96 | 3,23 | 2,95 | 3,15 | 4,41% | - |
| 11.07.2025 | 2,99 | 3,05 | 2,97 | 3,02 | -0,03% | - |
| 10.07.2025 | 2,94 | 3,03 | 2,94 | 3,02 | 1,96% | - |
| 09.07.2025 | 2,91 | 2,97 | 2,88 | 2,96 | 1,47% | - |
| 08.07.2025 | 2,83 | 2,92 | 2,82 | 2,92 | 3,99% | - |
| 07.07.2025 | 2,81 | 2,85 | 2,78 | 2,81 | 1,37% | - |
| 04.07.2025 | 2,76 | 2,80 | 2,75 | 2,77 | -0,57% | - |
| 03.07.2025 | 2,82 | 2,83 | 2,73 | 2,78 | -1,10% | - |
| 02.07.2025 | 2,76 | 2,88 | 2,75 | 2,82 | 2,70% | - |
| 01.07.2025 | 2,69 | 2,75 | 2,68 | 2,74 | 1,82% | - |
| 30.06.2025 | 2,72 | 2,72 | 2,66 | 2,69 | 0,04% | - |
| 27.06.2025 | 2,71 | 2,73 | 2,64 | 2,69 | -0,52% | - |
| 26.06.2025 | 2,64 | 2,71 | 2,64 | 2,71 | 2,00% | - |
| 25.06.2025 | 2,69 | 2,71 | 2,64 | 2,65 | -1,34% | - |
| 24.06.2025 | 2,56 | 2,73 | 2,56 | 2,69 | 5,12% | - |
| 23.06.2025 | 2,61 | 2,61 | 2,53 | 2,56 | -1,69% | - |
| 20.06.2025 | 2,63 | 2,66 | 2,59 | 2,60 | -0,23% | - |
| 19.06.2025 | 2,64 | 2,66 | 2,58 | 2,61 | -1,99% | - |
| 18.06.2025 | 2,69 | 2,70 | 2,62 | 2,66 | -0,75% | - |
| 17.06.2025 | 2,78 | 2,79 | 2,68 | 2,68 | -4,01% | - |
| 16.06.2025 | 2,73 | 2,81 | 2,72 | 2,79 | 2,38% | - |
| 13.06.2025 | 2,86 | 2,86 | 2,67 | 2,73 | -4,68% | - |
| 12.06.2025 | 2,96 | 2,96 | 2,83 | 2,86 | -3,44% | - |
| 11.06.2025 | 2,97 | 2,99 | 2,93 | 2,96 | -0,47% | - |
| 10.06.2025 | 2,94 | 2,98 | 2,91 | 2,98 | 1,50% | - |
| 09.06.2025 | 2,86 | 2,95 | 2,86 | 2,93 | 2,55% | - |
| 06.06.2025 | 2,82 | 2,90 | 2,81 | 2,86 | 1,42% | - |
| 05.06.2025 | 2,90 | 2,92 | 2,82 | 2,82 | -2,46% | - |
| 04.06.2025 | 2,87 | 2,95 | 2,86 | 2,89 | 0,94% | - |
| 03.06.2025 | 2,89 | 2,91 | 2,83 | 2,86 | -1,04% | - |
| 02.06.2025 | 2,94 | 2,96 | 2,87 | 2,89 | -1,66% | 120,00 |
| 30.05.2025 | 2,86 | 2,98 | 2,86 | 2,94 | 2,51% | - |
| 29.05.2025 | 2,84 | 2,88 | 2,84 | 2,87 | 0,10% | - |