3,105€
2,95%
Echtzeit-Aktienkurs FINNAIR OYJ EO 85,-
Bid:
Ask:
Aktienkurse zur FINNAIR OYJ EO 85,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 3,09 | 3,12 | 3,09 | 3,12 | 3,38% | 426,00 |
| 04.09.2025 | 3,01 | 3,06 | 3,01 | 3,02 | -3,15% | 624,00 |
| 03.09.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 1,17% | 4,00 |
| 02.09.2025 | 3,12 | 3,12 | 3,08 | 3,08 | -4,17% | 10.046,00 |
| 01.09.2025 | 3,18 | 3,21 | 3,14 | 3,21 | 1,77% | 6.086,00 |
| 29.08.2025 | 3,24 | 3,24 | 3,16 | 3,16 | -2,41% | 39,00 |
| 28.08.2025 | 3,20 | 3,25 | 3,20 | 3,23 | 1,95% | 9.599,00 |
| 27.08.2025 | 3,20 | 3,23 | 3,17 | 3,17 | -0,81% | 6.250,00 |
| 26.08.2025 | 3,26 | 3,26 | 3,16 | 3,20 | -2,38% | 12.992,00 |
| 25.08.2025 | 3,30 | 3,32 | 3,27 | 3,28 | -0,55% | 10.163,00 |
| 22.08.2025 | 3,25 | 3,29 | 3,24 | 3,29 | 4,11% | 1.099,00 |
| 21.08.2025 | 3,20 | 3,20 | 3,16 | 3,16 | -4,24% | 4.426,00 |
| 20.08.2025 | 3,29 | 3,30 | 3,26 | 3,30 | -0,42% | 7.710,00 |
| 19.08.2025 | 3,21 | 3,32 | 3,21 | 3,32 | 3,69% | 82.467,00 |
| 18.08.2025 | 3,28 | 3,28 | 3,20 | 3,20 | -1,05% | 12.405,00 |
| 15.08.2025 | 3,18 | 3,23 | 3,13 | 3,23 | 1,95% | 4.843,00 |
| 14.08.2025 | 3,11 | 3,17 | 3,06 | 3,17 | 1,86% | 13.832,00 |
| 13.08.2025 | 3,10 | 3,13 | 3,10 | 3,11 | 2,57% | 377,00 |
| 12.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,53% | 750,00 |
| 11.08.2025 | 3,10 | 3,10 | 3,02 | 3,02 | -1,31% | 10.010,00 |
| 08.08.2025 | 3,04 | 3,08 | 3,02 | 3,06 | 2,48% | 2.120,00 |
| 07.08.2025 | 3,05 | 3,10 | 2,94 | 2,99 | 1,29% | 25.503,00 |
| 06.08.2025 | 2,90 | 2,95 | 2,90 | 2,95 | 4,84% | 678,00 |
| 05.08.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,22% | 1,00 |
| 04.08.2025 | 2,89 | 2,89 | 2,78 | 2,78 | -3,54% | 488,00 |
| 01.08.2025 | 2,89 | 2,89 | 2,87 | 2,88 | -1,03% | 2.352,00 |
| 31.07.2025 | 2,88 | 2,91 | 2,88 | 2,91 | -1,02% | 141,00 |
| 30.07.2025 | 2,97 | 2,97 | 2,94 | 2,94 | -0,20% | 198,00 |
| 29.07.2025 | 3,00 | 3,00 | 2,95 | 2,95 | 1,80% | 2.802,00 |
| 28.07.2025 | 2,98 | 3,00 | 2,89 | 2,89 | -1,03% | 3.876,00 |
| 25.07.2025 | 2,87 | 2,92 | 2,83 | 2,92 | 1,11% | 5.688,00 |
| 24.07.2025 | 2,98 | 2,98 | 2,88 | 2,89 | 0,07% | 883,00 |
| 23.07.2025 | 2,86 | 2,89 | 2,86 | 2,89 | 2,77% | 2.126,00 |
| 22.07.2025 | 2,90 | 2,90 | 2,77 | 2,81 | -2,29% | 19.328,00 |
| 21.07.2025 | 2,93 | 2,93 | 2,88 | 2,88 | -1,71% | 1.104,00 |
| 18.07.2025 | 2,99 | 2,99 | 2,93 | 2,93 | -1,21% | 2.030,00 |
| 17.07.2025 | 3,00 | 3,00 | 2,90 | 2,96 | 3,71% | 1.146,00 |
| 16.07.2025 | 3,09 | 3,14 | 2,79 | 2,86 | -9,61% | 27.202,00 |
| 15.07.2025 | 3,17 | 3,29 | 3,16 | 3,16 | -0,19% | 3.055,00 |
| 14.07.2025 | 3,02 | 3,20 | 2,97 | 3,17 | 3,94% | 6.558,00 |
| 11.07.2025 | 3,04 | 3,05 | 3,02 | 3,05 | 1,40% | 2.322,00 |
| 10.07.2025 | 2,97 | 3,05 | 2,96 | 3,01 | 0,54% | 1.777,00 |
| 09.07.2025 | 2,92 | 2,99 | 2,92 | 2,99 | 1,77% | 1.593,00 |
| 08.07.2025 | 2,88 | 2,94 | 2,88 | 2,94 | 4,78% | 3.654,00 |
| 07.07.2025 | 2,80 | 2,82 | 2,79 | 2,80 | 0,29% | 2.253,00 |
| 04.07.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 0,14% | 954,00 |
| 03.07.2025 | 2,80 | 2,80 | 2,77 | 2,79 | -0,14% | 424,00 |
| 02.07.2025 | 2,75 | 2,80 | 2,75 | 2,80 | 2,87% | 450,00 |
| 01.07.2025 | 2,70 | 2,72 | 2,69 | 2,72 | 0,74% | 6.439,00 |
| 30.06.2025 | 2,73 | 2,73 | 2,70 | 2,70 | 0,97% | 397,00 |
| 27.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,40% | 100,00 |
| 26.06.2025 | 2,65 | 2,71 | 2,65 | 2,71 | 2,65% | 1.121,00 |
| 25.06.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -2,22% | 1.211,00 |
| 24.06.2025 | 2,57 | 2,70 | 2,57 | 2,70 | 8,00% | 14.402,00 |
| 23.06.2025 | 2,55 | 2,58 | 2,50 | 2,50 | -3,47% | 879,00 |
| 20.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,78% | 1.700,00 |
| 19.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,24% | 2.801,00 |
| 18.06.2025 | 2,68 | 2,68 | 2,63 | 2,66 | -1,63% | 977,00 |
| 17.06.2025 | 2,72 | 2,74 | 2,70 | 2,70 | -4,05% | 64,00 |
| 16.06.2025 | 2,75 | 2,81 | 2,72 | 2,81 | 2,70% | 2.846,00 |
| 13.06.2025 | 2,77 | 2,77 | 2,72 | 2,74 | -3,25% | 1.009,00 |
| 12.06.2025 | 2,83 | 2,84 | 2,83 | 2,83 | -4,32% | 706,00 |
| 11.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,14% | 465,00 |
| 10.06.2025 | 2,95 | 2,99 | 2,95 | 2,99 | 1,91% | 227,00 |
| 09.06.2025 | 2,88 | 2,95 | 2,88 | 2,94 | 3,52% | 74,00 |
| 06.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 102,00 |
| 05.06.2025 | 2,90 | 2,90 | 2,81 | 2,84 | -2,07% | 500,00 |
| 04.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,83% | 160,00 |
| 03.06.2025 | 2,84 | 2,85 | 2,82 | 2,85 | -1,04% | 7,00 |
| 02.06.2025 | 2,93 | 2,95 | 2,88 | 2,88 | -3,10% | 928,00 |
| 30.05.2025 | 2,87 | 2,97 | 2,87 | 2,97 | 3,06% | 788,00 |
| 29.05.2025 | 2,91 | 2,91 | 2,88 | 2,88 | 0,77% | 187,00 |
| 28.05.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 2,44% | 212,00 |
| 27.05.2025 | 2,77 | 2,79 | 2,75 | 2,79 | 1,23% | 19.941,00 |
| 26.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,00% | 210,00 |
| 23.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,13% | 26,00 |
| 22.05.2025 | 2,69 | 2,70 | 2,62 | 2,62 | -2,96% | 10.075,00 |
| 21.05.2025 | 2,73 | 2,73 | 2,70 | 2,70 | -2,10% | 2.900,00 |
| 20.05.2025 | 2,67 | 2,76 | 2,67 | 2,76 | 4,15% | 4.791,00 |
| 19.05.2025 | 2,62 | 2,65 | 2,59 | 2,65 | 1,42% | 4.382,00 |
| 16.05.2025 | 2,67 | 2,69 | 2,58 | 2,61 | -3,94% | - |
| 15.05.2025 | 2,68 | 2,72 | 2,68 | 2,72 | -1,09% | 5.728,00 |
| 14.05.2025 | 2,78 | 2,79 | 2,71 | 2,75 | 0,00% | 6.871,00 |
| 13.05.2025 | 2,74 | 2,75 | 2,73 | 2,75 | 1,10% | 904,00 |
| 12.05.2025 | 2,52 | 2,75 | 2,52 | 2,72 | 6,42% | 9.804,00 |
| 09.05.2025 | 2,56 | 2,58 | 2,55 | 2,55 | -0,39% | 3.966,00 |
| 08.05.2025 | 2,51 | 2,56 | 2,43 | 2,56 | 3,81% | 37.197,00 |
| 07.05.2025 | 2,50 | 2,51 | 2,44 | 2,47 | 0,73% | 4.489,00 |
| 06.05.2025 | 2,41 | 2,46 | 2,41 | 2,45 | 1,32% | 8.959,00 |
| 05.05.2025 | 2,36 | 2,43 | 2,36 | 2,42 | 1,00% | 2.758,00 |
| 02.05.2025 | 2,38 | 2,43 | 2,34 | 2,40 | 1,44% | 261,00 |
| 30.04.2025 | 2,46 | 2,48 | 2,35 | 2,36 | -4,06% | 9.319,00 |
| 29.04.2025 | 2,73 | 2,73 | 2,42 | 2,46 | -16,66% | 69.622,00 |
| 28.04.2025 | 2,98 | 2,99 | 2,94 | 2,95 | 0,41% | 9.638,00 |
| 25.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | 11,00 |
| 24.04.2025 | 2,91 | 2,93 | 2,91 | 2,93 | 0,00% | 13,00 |
| 23.04.2025 | 2,96 | 2,99 | 2,93 | 2,93 | -1,54% | 82,00 |
| 22.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,95% | 1.000,00 |
| 17.04.2025 | 2,86 | 2,95 | 2,83 | 2,95 | 5,66% | 17.981,00 |
| 16.04.2025 | 2,81 | 2,82 | 2,79 | 2,79 | -4,19% | 4.007,00 |