2,947€
1,55%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,94 | 2,98 | 2,90 | 2,96 | 1,03% | - |
| 26.01.2026 | 2,95 | 2,98 | 2,90 | 2,93 | -0,81% | - |
| 23.01.2026 | 3,01 | 3,01 | 2,90 | 2,95 | -1,44% | - |
| 22.01.2026 | 2,88 | 3,02 | 2,87 | 2,99 | 3,85% | - |
| 21.01.2026 | 2,74 | 2,89 | 2,74 | 2,88 | 5,38% | - |
| 20.01.2026 | 2,78 | 2,82 | 2,73 | 2,73 | -2,22% | 1.000,00 |
| 19.01.2026 | 2,83 | 2,84 | 2,79 | 2,80 | -3,02% | - |
| 16.01.2026 | 2,90 | 2,91 | 2,85 | 2,88 | -0,17% | - |
| 15.01.2026 | 2,84 | 2,93 | 2,80 | 2,89 | 2,19% | 750,00 |
| 14.01.2026 | 2,94 | 2,95 | 2,80 | 2,83 | -3,88% | - |
| 13.01.2026 | 2,99 | 2,99 | 2,92 | 2,94 | -1,74% | - |
| 12.01.2026 | 3,20 | 3,21 | 2,97 | 2,99 | -6,70% | 48.400,00 |
| 09.01.2026 | 3,28 | 3,28 | 3,20 | 3,21 | -2,23% | - |
| 08.01.2026 | 3,27 | 3,35 | 3,23 | 3,28 | -0,15% | - |
| 07.01.2026 | 3,18 | 3,29 | 3,13 | 3,29 | 3,27% | - |
| 06.01.2026 | 3,18 | 3,19 | 3,16 | 3,18 | 0,35% | - |
| 05.01.2026 | 3,26 | 3,26 | 3,11 | 3,17 | -2,40% | - |
| 02.01.2026 | 3,15 | 3,25 | 3,14 | 3,25 | 5,15% | - |
| 30.12.2025 | 3,17 | 3,17 | 3,08 | 3,09 | -1,31% | - |
| 29.12.2025 | 3,13 | 3,22 | 3,12 | 3,13 | -0,89% | - |
| 23.12.2025 | 3,16 | 3,19 | 3,12 | 3,16 | -0,13% | - |
| 22.12.2025 | 3,11 | 3,16 | 3,10 | 3,16 | 1,54% | - |
| 19.12.2025 | 3,09 | 3,12 | 3,07 | 3,11 | 1,76% | - |
| 18.12.2025 | 3,07 | 3,09 | 3,03 | 3,06 | -0,29% | - |
| 17.12.2025 | 3,05 | 3,07 | 3,00 | 3,07 | 1,59% | - |
| 16.12.2025 | 2,92 | 3,06 | 2,92 | 3,02 | 3,57% | - |
| 15.12.2025 | 2,87 | 2,92 | 2,85 | 2,92 | 1,82% | - |
| 12.12.2025 | 2,78 | 2,87 | 2,77 | 2,87 | 3,99% | - |
| 11.12.2025 | 2,72 | 2,76 | 2,71 | 2,76 | 1,44% | - |
| 10.12.2025 | 2,71 | 2,74 | 2,70 | 2,72 | 0,07% | - |
| 09.12.2025 | 2,76 | 2,76 | 2,71 | 2,71 | -2,48% | - |
| 08.12.2025 | 2,80 | 2,81 | 2,77 | 2,78 | -0,64% | - |
| 05.12.2025 | 2,84 | 2,84 | 2,77 | 2,80 | -2,13% | - |
| 04.12.2025 | 2,86 | 2,89 | 2,83 | 2,86 | -0,56% | 200,00 |
| 03.12.2025 | 2,93 | 2,94 | 2,87 | 2,88 | -1,10% | - |
| 02.12.2025 | 2,95 | 2,95 | 2,89 | 2,91 | -0,61% | - |
| 01.12.2025 | 2,95 | 2,98 | 2,90 | 2,93 | -0,75% | - |
| 28.11.2025 | 2,93 | 2,95 | 2,92 | 2,95 | 0,55% | - |
| 27.11.2025 | 2,95 | 2,97 | 2,90 | 2,93 | -0,71% | - |
| 26.11.2025 | 2,97 | 2,97 | 2,88 | 2,96 | -0,20% | - |
| 25.11.2025 | 2,88 | 3,05 | 2,82 | 2,96 | 4,41% | - |
| 24.11.2025 | 2,74 | 2,92 | 2,73 | 2,84 | 3,50% | - |
| 21.11.2025 | 2,63 | 2,74 | 2,61 | 2,74 | 3,59% | - |
| 20.11.2025 | 2,68 | 2,72 | 2,64 | 2,65 | -1,60% | - |
| 19.11.2025 | 2,58 | 2,70 | 2,58 | 2,69 | 3,38% | - |
| 18.11.2025 | 2,65 | 2,66 | 2,59 | 2,60 | -3,35% | - |
| 17.11.2025 | 2,77 | 2,78 | 2,64 | 2,69 | -3,58% | - |
| 14.11.2025 | 2,81 | 2,81 | 2,76 | 2,79 | 1,23% | - |
| 13.11.2025 | 2,73 | 2,83 | 2,73 | 2,76 | 1,77% | - |
| 12.11.2025 | 2,67 | 2,73 | 2,67 | 2,71 | 1,77% | - |
| 11.11.2025 | 2,66 | 2,68 | 2,63 | 2,66 | -0,26% | - |
| 10.11.2025 | 2,70 | 2,73 | 2,65 | 2,67 | -0,89% | - |
| 07.11.2025 | 2,70 | 2,72 | 2,67 | 2,69 | -0,19% | - |
| 06.11.2025 | 2,72 | 2,76 | 2,69 | 2,70 | -1,10% | - |
| 05.11.2025 | 2,79 | 2,80 | 2,71 | 2,73 | -2,61% | - |
| 04.11.2025 | 2,87 | 2,88 | 2,79 | 2,80 | -2,03% | - |
| 03.11.2025 | 2,87 | 2,90 | 2,82 | 2,86 | -0,28% | - |
| 31.10.2025 | 2,68 | 2,87 | 2,66 | 2,87 | 6,94% | - |
| 30.10.2025 | 2,72 | 2,74 | 2,59 | 2,68 | -2,69% | - |
| 29.10.2025 | 2,80 | 2,81 | 2,74 | 2,75 | -1,75% | - |
| 28.10.2025 | 2,77 | 2,81 | 2,76 | 2,80 | 0,90% | - |
| 27.10.2025 | 2,82 | 2,83 | 2,77 | 2,78 | -0,50% | - |
| 24.10.2025 | 2,83 | 2,84 | 2,76 | 2,79 | -0,85% | 3.000,00 |
| 23.10.2025 | 2,82 | 2,85 | 2,77 | 2,82 | 0,57% | - |
| 22.10.2025 | 2,78 | 2,84 | 2,78 | 2,80 | 1,74% | - |
| 21.10.2025 | 2,77 | 2,79 | 2,75 | 2,75 | -0,22% | - |
| 20.10.2025 | 2,79 | 2,80 | 2,76 | 2,76 | -1,32% | - |
| 17.10.2025 | 2,76 | 2,83 | 2,73 | 2,80 | 1,78% | - |
| 16.10.2025 | 2,77 | 2,81 | 2,75 | 2,75 | -2,76% | - |
| 15.10.2025 | 2,86 | 2,87 | 2,74 | 2,82 | 0,93% | - |
| 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% | - |