2,644€
-1,49%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,67 | 2,69 | 2,59 | 2,60 | -2,58% | - |
| 15.05.2025 | 2,72 | 2,73 | 2,66 | 2,67 | -1,55% | - |
| 14.05.2025 | 2,75 | 2,75 | 2,66 | 2,71 | -1,27% | - |
| 13.05.2025 | 2,69 | 2,75 | 2,68 | 2,75 | 1,97% | - |
| 12.05.2025 | 2,53 | 2,75 | 2,51 | 2,70 | 7,32% | - |
| 09.05.2025 | 2,55 | 2,58 | 2,49 | 2,51 | -1,22% | - |
| 08.05.2025 | 2,47 | 2,55 | 2,44 | 2,54 | 2,96% | - |
| 07.05.2025 | 2,43 | 2,57 | 2,43 | 2,47 | 1,86% | - |
| 06.05.2025 | 2,40 | 2,47 | 2,40 | 2,43 | 1,08% | - |
| 05.05.2025 | 2,37 | 2,48 | 2,37 | 2,40 | 0,88% | - |
| 02.05.2025 | 2,39 | 2,44 | 2,35 | 2,38 | 0,00% | - |
| 30.04.2025 | 2,48 | 2,48 | 2,35 | 2,38 | -2,74% | - |
| 29.04.2025 | 2,94 | 2,94 | 2,43 | 2,45 | -16,89% | - |
| 28.04.2025 | 2,96 | 3,02 | 2,93 | 2,94 | -1,11% | - |
| 25.04.2025 | 2,96 | 2,98 | 2,91 | 2,98 | 0,44% | - |
| 24.04.2025 | 2,96 | 2,97 | 2,92 | 2,96 | 0,07% | - |
| 23.04.2025 | 2,98 | 3,03 | 2,94 | 2,96 | 0,65% | - |
| 22.04.2025 | 2,81 | 2,96 | 2,81 | 2,94 | 3,67% | - |
| 17.04.2025 | 2,85 | 2,91 | 2,83 | 2,84 | 0,89% | - |
| 16.04.2025 | 2,81 | 2,88 | 2,78 | 2,81 | -2,29% | - |
| 15.04.2025 | 2,91 | 2,97 | 2,86 | 2,88 | -0,86% | - |
| 14.04.2025 | 2,97 | 2,98 | 2,87 | 2,90 | -1,83% | - |
| 11.04.2025 | 2,92 | 2,97 | 2,83 | 2,96 | 2,00% | - |
| 10.04.2025 | 2,97 | 3,11 | 2,82 | 2,90 | -4,23% | - |
| 09.04.2025 | 2,67 | 3,05 | 2,66 | 3,03 | 8,96% | - |
| 08.04.2025 | 2,72 | 2,90 | 2,72 | 2,78 | 2,13% | - |
| 07.04.2025 | 2,62 | 2,74 | 2,49 | 2,72 | 1,15% | - |
| 04.04.2025 | 3,01 | 3,02 | 2,63 | 2,69 | -10,84% | - |
| 03.04.2025 | 3,19 | 3,19 | 3,01 | 3,02 | -5,48% | - |
| 02.04.2025 | 3,29 | 3,29 | 3,18 | 3,19 | -3,04% | - |
| 01.04.2025 | 3,22 | 3,34 | 3,22 | 3,29 | 1,20% | - |
| 31.03.2025 | 3,43 | 3,43 | 3,23 | 3,25 | -5,11% | - |
| 28.03.2025 | 3,56 | 3,56 | 3,42 | 3,43 | -4,67% | - |
| 27.03.2025 | 3,59 | 3,65 | 3,54 | 3,60 | 0,25% | 240,00 |
| 26.03.2025 | 3,63 | 3,64 | 3,57 | 3,59 | -1,24% | - |
| 25.03.2025 | 3,65 | 3,69 | 3,61 | 3,63 | -0,66% | - |
| 24.03.2025 | 3,69 | 3,74 | 3,63 | 3,66 | -0,65% | - |
| 21.03.2025 | 3,66 | 3,70 | 3,61 | 3,68 | 0,30% | - |
| 20.03.2025 | 3,67 | 3,75 | 3,66 | 3,67 | -0,19% | - |
| 19.03.2025 | 3,87 | 3,87 | 3,58 | 3,68 | -4,94% | - |
| 18.03.2025 | 3,92 | 3,94 | 3,86 | 3,87 | -1,28% | 750,00 |
| 17.03.2025 | 3,74 | 3,96 | 3,74 | 3,92 | 4,73% | - |
| 14.03.2025 | 3,72 | 3,79 | 3,68 | 3,74 | 0,51% | - |
| 13.03.2025 | 3,74 | 3,80 | 3,71 | 3,72 | -1,43% | - |
| 12.03.2025 | 3,87 | 3,91 | 3,75 | 3,77 | -2,46% | - |
| 11.03.2025 | 3,76 | 3,88 | 3,63 | 3,87 | 3,09% | - |
| 10.03.2025 | 3,79 | 3,87 | 3,74 | 3,75 | -0,69% | - |
| 07.03.2025 | 3,87 | 3,90 | 3,67 | 3,78 | -2,35% | - |
| 06.03.2025 | 3,59 | 3,91 | 3,58 | 3,87 | 10,51% | - |
| 05.03.2025 | 3,50 | 3,67 | 3,49 | 3,50 | 0,43% | - |
| 04.03.2025 | 3,57 | 3,58 | 3,43 | 3,49 | -2,79% | - |
| 03.03.2025 | 3,58 | 3,61 | 3,46 | 3,59 | 1,70% | - |
| 28.02.2025 | 3,54 | 3,59 | 3,38 | 3,53 | -0,76% | - |
| 27.02.2025 | 3,69 | 3,73 | 3,54 | 3,55 | -3,55% | - |
| 26.02.2025 | 3,49 | 3,70 | 3,48 | 3,69 | 5,98% | - |
| 25.02.2025 | 3,34 | 3,50 | 3,32 | 3,48 | 4,20% | - |
| 24.02.2025 | 3,20 | 3,37 | 3,20 | 3,34 | 4,28% | - |
| 21.02.2025 | 3,20 | 3,26 | 3,18 | 3,20 | 0,22% | - |
| 20.02.2025 | 3,08 | 3,20 | 3,06 | 3,19 | 3,57% | - |
| 19.02.2025 | 3,22 | 3,23 | 3,06 | 3,08 | -4,40% | - |
| 18.02.2025 | 3,01 | 3,24 | 3,01 | 3,23 | 6,40% | - |
| 17.02.2025 | 3,08 | 3,12 | 3,02 | 3,03 | -2,38% | - |
| 14.02.2025 | 3,03 | 3,17 | 2,99 | 3,11 | 2,75% | - |
| 13.02.2025 | 2,52 | 3,05 | 2,52 | 3,02 | 19,78% | 24.500,00 |
| 12.02.2025 | 2,51 | 2,57 | 2,51 | 2,52 | 0,64% | - |
| 11.02.2025 | 2,61 | 2,61 | 2,50 | 2,51 | -3,32% | - |
| 10.02.2025 | 2,53 | 2,60 | 2,52 | 2,59 | 2,77% | - |
| 07.02.2025 | 2,51 | 2,55 | 2,49 | 2,52 | 0,80% | - |
| 06.02.2025 | 2,46 | 2,51 | 2,44 | 2,50 | 1,96% | - |
| 05.02.2025 | 2,48 | 2,50 | 2,43 | 2,46 | -1,29% | - |
| 04.02.2025 | 2,47 | 2,53 | 2,42 | 2,49 | 0,93% | - |
| 03.02.2025 | 2,49 | 2,49 | 2,36 | 2,46 | -0,69% | 500,00 |
| 31.01.2025 | 2,52 | 2,53 | 2,48 | 2,48 | -1,66% | - |
| 30.01.2025 | 2,51 | 2,54 | 2,46 | 2,52 | 0,60% | - |
| 29.01.2025 | 2,53 | 2,53 | 2,49 | 2,51 | 0,12% | - |
| 28.01.2025 | 2,42 | 2,51 | 2,40 | 2,51 | 3,04% | - |
| 27.01.2025 | 2,37 | 2,47 | 2,36 | 2,43 | 0,58% | - |
| 24.01.2025 | 2,36 | 2,44 | 2,34 | 2,42 | 2,68% | - |
| 23.01.2025 | 2,32 | 2,38 | 2,32 | 2,35 | 1,55% | - |
| 22.01.2025 | 2,33 | 2,38 | 2,32 | 2,32 | -0,52% | - |
| 21.01.2025 | 2,29 | 2,33 | 2,28 | 2,33 | 1,44% | - |
| 20.01.2025 | 2,31 | 2,32 | 2,27 | 2,30 | -0,39% | - |
| 17.01.2025 | 2,24 | 2,32 | 2,23 | 2,31 | 3,18% | - |
| 16.01.2025 | 2,31 | 2,32 | 2,22 | 2,24 | -2,32% | 35,00 |
| 15.01.2025 | 2,29 | 2,31 | 2,28 | 2,29 | -0,17% | - |
| 14.01.2025 | 2,29 | 2,31 | 2,25 | 2,29 | 0,48% | - |
| 13.01.2025 | 2,27 | 2,29 | 2,23 | 2,28 | 0,09% | - |
| 10.01.2025 | 2,27 | 2,30 | 2,24 | 2,28 | 0,35% | - |
| 09.01.2025 | 2,32 | 2,33 | 2,27 | 2,27 | -2,36% | - |
| 08.01.2025 | 2,38 | 2,40 | 2,31 | 2,33 | -2,27% | - |
| 07.01.2025 | 2,31 | 2,40 | 2,31 | 2,38 | 1,84% | - |
| 06.01.2025 | 2,35 | 2,35 | 2,34 | 2,34 | -0,17% | - |
| 03.01.2025 | 2,29 | 2,35 | 2,28 | 2,34 | 2,27% | - |
| 02.01.2025 | 2,19 | 2,31 | 2,19 | 2,29 | 3,95% | - |
| 30.12.2024 | 2,21 | 2,24 | 2,20 | 2,20 | -0,41% | - |
| 27.12.2024 | 2,20 | 2,26 | 2,17 | 2,21 | 0,45% | - |
| 23.12.2024 | 2,31 | 2,32 | 2,19 | 2,20 | -4,64% | - |
| 20.12.2024 | 2,18 | 2,31 | 2,16 | 2,31 | 5,53% | - |
| 19.12.2024 | 2,19 | 2,21 | 2,16 | 2,19 | -0,50% | - |
| 18.12.2024 | 2,24 | 2,25 | 2,19 | 2,20 | -1,96% | - |