2,953€
0,58%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 2,94 | 2,99 | 2,93 | 2,93 | -0,84% | - |
| 23.03.2026 | 2,84 | 3,02 | 2,70 | 2,96 | 2,89% | - |
| 20.03.2026 | 2,88 | 2,94 | 2,86 | 2,88 | -0,42% | 114.000,00 |
| 19.03.2026 | 2,89 | 2,90 | 2,84 | 2,89 | -0,14% | - |
| 18.03.2026 | 2,95 | 3,03 | 2,89 | 2,89 | -0,99% | - |
| 17.03.2026 | 2,89 | 3,03 | 2,88 | 2,92 | 0,27% | - |
| 16.03.2026 | 2,95 | 2,95 | 2,86 | 2,91 | 0,00% | - |
| 13.03.2026 | 3,00 | 3,01 | 2,91 | 2,91 | -3,06% | - |
| 12.03.2026 | 3,03 | 3,07 | 3,01 | 3,01 | -1,64% | - |
| 11.03.2026 | 3,08 | 3,09 | 3,02 | 3,06 | 1,03% | - |
| 10.03.2026 | 3,00 | 3,07 | 2,98 | 3,02 | 1,96% | - |
| 09.03.2026 | 2,86 | 3,01 | 2,82 | 2,97 | 0,51% | - |
| 06.03.2026 | 3,00 | 3,05 | 2,91 | 2,95 | -1,40% | - |
| 05.03.2026 | 3,08 | 3,10 | 2,96 | 2,99 | -2,89% | 347.500,00 |
| 04.03.2026 | 2,95 | 3,23 | 2,92 | 3,08 | 3,60% | 13.750,00 |
| 03.03.2026 | 3,09 | 3,10 | 2,88 | 2,98 | -4,80% | 409.876,00 |
| 02.03.2026 | 3,34 | 3,35 | 3,09 | 3,13 | -9,71% | 81.060,00 |
| 27.02.2026 | 3,54 | 3,55 | 3,40 | 3,46 | -2,42% | 2.000,00 |
| 26.02.2026 | 3,52 | 3,57 | 3,47 | 3,55 | 0,60% | - |
| 25.02.2026 | 3,56 | 3,58 | 3,49 | 3,53 | -0,87% | - |
| 24.02.2026 | 3,57 | 3,61 | 3,53 | 3,56 | -0,34% | - |
| 23.02.2026 | 3,56 | 3,64 | 3,56 | 3,57 | -0,39% | - |
| 20.02.2026 | 3,67 | 3,67 | 3,55 | 3,58 | -2,29% | - |
| 19.02.2026 | 3,59 | 3,67 | 3,53 | 3,67 | 2,32% | - |
| 18.02.2026 | 3,63 | 3,63 | 3,53 | 3,58 | -1,05% | - |
| 17.02.2026 | 3,62 | 3,63 | 3,51 | 3,62 | -0,28% | - |
| 16.02.2026 | 3,62 | 3,67 | 3,55 | 3,63 | 0,33% | - |
| 13.02.2026 | 3,65 | 3,67 | 3,58 | 3,62 | -0,11% | - |
| 12.02.2026 | 3,58 | 3,71 | 3,43 | 3,62 | 1,29% | - |
| 11.02.2026 | 3,09 | 3,63 | 3,08 | 3,58 | 15,91% | - |
| 10.02.2026 | 3,24 | 3,25 | 3,08 | 3,09 | -4,78% | - |
| 09.02.2026 | 3,15 | 3,25 | 3,15 | 3,24 | 3,18% | - |
| 06.02.2026 | 3,06 | 3,14 | 3,05 | 3,14 | 0,90% | 5.400,00 |
| 05.02.2026 | 3,19 | 3,20 | 3,08 | 3,11 | -2,26% | 7.200,00 |
| 04.02.2026 | 3,00 | 3,21 | 3,00 | 3,19 | 7,27% | - |
| 03.02.2026 | 3,00 | 3,04 | 2,97 | 2,97 | -0,74% | - |
| 02.02.2026 | 2,93 | 3,01 | 2,92 | 2,99 | 1,18% | - |
| 30.01.2026 | 2,95 | 2,99 | 2,92 | 2,96 | -0,14% | - |
| 29.01.2026 | 2,95 | 2,97 | 2,92 | 2,96 | 0,54% | - |
| 28.01.2026 | 2,98 | 2,98 | 2,93 | 2,95 | -0,34% | - |
| 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% | - |