2,947€
1,41%
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 | 2,95 | 1,55% | 100,00 |
| 26.01.2026 | 2,97 | 3,00 | 2,91 | 2,91 | 0,55% | 1.886,00 |
| 23.01.2026 | 2,97 | 2,97 | 2,89 | 2,89 | -4,24% | 3.473,00 |
| 22.01.2026 | 2,90 | 3,02 | 2,90 | 3,02 | 7,79% | 6.382,00 |
| 21.01.2026 | 2,77 | 2,80 | 2,77 | 2,80 | 2,04% | 11.413,00 |
| 20.01.2026 | 2,78 | 2,79 | 2,74 | 2,74 | -2,00% | 2.715,00 |
| 19.01.2026 | 2,81 | 2,85 | 2,80 | 2,80 | -3,05% | 7.644,00 |
| 16.01.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 0,42% | 10,00 |
| 15.01.2026 | 2,83 | 2,88 | 2,80 | 2,88 | 1,20% | 867,00 |
| 14.01.2026 | 2,83 | 2,85 | 2,80 | 2,84 | -4,18% | 11.602,00 |
| 13.01.2026 | 2,93 | 2,98 | 2,93 | 2,97 | -1,07% | 5.601,00 |
| 12.01.2026 | 3,14 | 3,14 | 2,97 | 3,00 | -6,55% | 12.965,00 |
| 09.01.2026 | 3,24 | 3,24 | 3,21 | 3,21 | -1,47% | 1.189,00 |
| 08.01.2026 | 3,31 | 3,31 | 3,26 | 3,26 | 1,31% | 250,00 |
| 07.01.2026 | 3,16 | 3,27 | 3,11 | 3,21 | 1,29% | 8.566,00 |
| 06.01.2026 | 3,18 | 3,18 | 3,17 | 3,17 | 0,67% | - |
| 05.01.2026 | 3,18 | 3,18 | 3,13 | 3,15 | -3,31% | 1.585,00 |
| 02.01.2026 | 3,11 | 3,26 | 3,11 | 3,26 | 5,09% | 1.016,00 |
| 30.12.2025 | 3,14 | 3,14 | 3,10 | 3,10 | -1,77% | 4.578,00 |
| 29.12.2025 | 3,18 | 3,23 | 3,15 | 3,16 | -1,31% | 515,00 |
| 23.12.2025 | 3,13 | 3,20 | 3,13 | 3,20 | 1,59% | 1.627,00 |
| 22.12.2025 | 3,08 | 3,15 | 3,08 | 3,15 | 1,81% | 5.802,00 |
| 19.12.2025 | 3,06 | 3,11 | 3,06 | 3,09 | 1,05% | 8.220,00 |
| 18.12.2025 | 3,09 | 3,13 | 3,03 | 3,06 | 0,20% | 1.971,00 |
| 17.12.2025 | 3,03 | 3,06 | 3,01 | 3,06 | -0,39% | 16.609,00 |
| 16.12.2025 | 3,02 | 3,07 | 3,02 | 3,07 | 5,43% | 27.225,00 |
| 15.12.2025 | 2,87 | 2,91 | 2,85 | 2,91 | 1,54% | 6.475,00 |
| 12.12.2025 | 2,86 | 2,87 | 2,82 | 2,87 | 3,62% | 17.627,00 |
| 11.12.2025 | 2,71 | 2,77 | 2,71 | 2,77 | 0,58% | 2.005,00 |
| 10.12.2025 | 2,72 | 2,75 | 2,71 | 2,75 | 0,88% | 1.890,00 |
| 09.12.2025 | 2,77 | 2,77 | 2,72 | 2,73 | -1,87% | 3.666,00 |
| 08.12.2025 | 2,78 | 2,83 | 2,76 | 2,78 | -0,29% | 17.101,00 |
| 05.12.2025 | 2,82 | 2,82 | 2,77 | 2,79 | -2,25% | 4.557,00 |
| 04.12.2025 | 2,87 | 2,87 | 2,85 | 2,85 | -0,77% | 1.100,00 |
| 03.12.2025 | 2,89 | 2,94 | 2,87 | 2,87 | -1,64% | 2.028,00 |
| 02.12.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 0,34% | 1.204,00 |
| 01.12.2025 | 2,97 | 2,97 | 2,89 | 2,91 | -2,02% | 7.609,00 |
| 28.11.2025 | 2,95 | 2,97 | 2,95 | 2,97 | 0,95% | 733,00 |
| 27.11.2025 | 2,98 | 2,98 | 2,92 | 2,94 | -1,21% | 657,00 |
| 26.11.2025 | 2,98 | 2,98 | 2,91 | 2,98 | 0,20% | 9.771,00 |
| 25.11.2025 | 2,89 | 3,03 | 2,84 | 2,97 | 3,05% | 7.292,00 |
| 24.11.2025 | 2,73 | 2,90 | 2,73 | 2,88 | 6,26% | 8.207,00 |
| 21.11.2025 | 2,72 | 2,72 | 2,71 | 2,71 | 2,42% | 290,00 |
| 20.11.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,67% | 130,00 |
| 19.11.2025 | 2,59 | 2,71 | 2,59 | 2,67 | 2,30% | 3.405,00 |
| 18.11.2025 | 2,65 | 2,65 | 2,60 | 2,61 | -3,12% | 458,00 |
| 17.11.2025 | 2,75 | 2,78 | 2,69 | 2,69 | -2,82% | 808,00 |
| 14.11.2025 | 2,75 | 2,79 | 2,75 | 2,77 | -1,70% | 1.535,00 |
| 13.11.2025 | 2,79 | 2,84 | 2,79 | 2,82 | 3,49% | 453,00 |
| 12.11.2025 | 2,67 | 2,73 | 2,67 | 2,72 | 3,14% | - |
| 11.11.2025 | 2,65 | 2,67 | 2,62 | 2,64 | -1,12% | 1.104,00 |
| 10.11.2025 | 2,74 | 2,74 | 2,67 | 2,67 | -0,67% | 6.728,00 |
| 07.11.2025 | 2,72 | 2,73 | 2,69 | 2,69 | -0,81% | 262,00 |
| 06.11.2025 | 2,75 | 2,75 | 2,71 | 2,71 | -1,67% | 11,00 |
| 05.11.2025 | 2,73 | 2,76 | 2,70 | 2,76 | -1,22% | 2.661,00 |
| 04.11.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -3,39% | 300,00 |
| 03.11.2025 | 2,88 | 2,89 | 2,86 | 2,89 | 1,33% | 638,00 |
| 31.10.2025 | 2,75 | 2,85 | 2,75 | 2,85 | 6,90% | 4.164,00 |
| 30.10.2025 | 2,68 | 2,72 | 2,62 | 2,67 | -3,05% | 8.518,00 |
| 29.10.2025 | 2,78 | 2,78 | 2,75 | 2,75 | -2,69% | 1.200,00 |
| 28.10.2025 | 2,77 | 2,83 | 2,77 | 2,83 | 0,57% | 4.834,00 |
| 27.10.2025 | 2,80 | 2,83 | 2,77 | 2,81 | 1,22% | 3.665,00 |
| 24.10.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -0,43% | 1.440,00 |
| 23.10.2025 | 2,83 | 2,83 | 2,79 | 2,79 | -1,20% | 5.196,00 |
| 22.10.2025 | 2,80 | 2,83 | 2,79 | 2,82 | 0,86% | 6.225,00 |
| 21.10.2025 | 2,75 | 2,80 | 2,75 | 2,80 | 1,23% | 5.052,00 |
| 20.10.2025 | 2,75 | 2,77 | 2,75 | 2,76 | -0,07% | 1.801,00 |
| 17.10.2025 | 2,74 | 2,80 | 2,74 | 2,77 | -0,22% | 5.624,00 |
| 16.10.2025 | 2,74 | 2,78 | 2,74 | 2,77 | -0,86% | 4.800,00 |
| 15.10.2025 | 2,85 | 2,85 | 2,80 | 2,80 | -0,36% | 9,00 |
| 14.10.2025 | 2,78 | 2,81 | 2,77 | 2,81 | -0,07% | 7.331,00 |
| 13.10.2025 | 2,88 | 2,88 | 2,81 | 2,81 | -2,30% | 8.909,00 |
| 10.10.2025 | 2,88 | 2,89 | 2,84 | 2,87 | 0,07% | 239,00 |
| 09.10.2025 | 2,84 | 2,91 | 2,84 | 2,87 | 0,56% | 43,00 |
| 08.10.2025 | 2,87 | 2,87 | 2,86 | 2,86 | -2,39% | 55,00 |
| 07.10.2025 | 2,95 | 2,96 | 2,93 | 2,93 | -0,41% | 3.117,00 |
| 06.10.2025 | 2,95 | 2,95 | 2,92 | 2,94 | -0,68% | 1.924,00 |
| 03.10.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 1,09% | 10.001,00 |
| 02.10.2025 | 2,96 | 2,96 | 2,93 | 2,93 | -0,95% | 15,00 |
| 01.10.2025 | 2,90 | 2,95 | 2,90 | 2,95 | 2,14% | 10.085,00 |
| 30.09.2025 | 2,88 | 2,89 | 2,85 | 2,89 | -0,69% | 2.064,00 |
| 29.09.2025 | 2,92 | 2,92 | 2,91 | 2,91 | 0,62% | 5.000,00 |
| 26.09.2025 | 2,95 | 2,95 | 2,89 | 2,89 | -1,16% | 370,00 |
| 25.09.2025 | 2,94 | 2,94 | 2,93 | 2,93 | -0,14% | 2.596,00 |
| 24.09.2025 | 2,98 | 2,98 | 2,91 | 2,93 | -2,27% | 1.218,00 |
| 23.09.2025 | 3,02 | 3,07 | 2,98 | 3,00 | -0,53% | 1.539,00 |
| 22.09.2025 | 3,03 | 3,03 | 2,99 | 3,02 | 0,13% | 1.219,00 |
| 19.09.2025 | 3,04 | 3,04 | 3,00 | 3,01 | -1,18% | 60,00 |
| 18.09.2025 | 3,03 | 3,05 | 2,99 | 3,05 | 0,46% | 2.126,00 |
| 17.09.2025 | 3,06 | 3,06 | 3,00 | 3,03 | -0,20% | 8.910,00 |
| 16.09.2025 | 3,06 | 3,07 | 3,04 | 3,04 | -0,46% | 610,00 |
| 15.09.2025 | 3,11 | 3,11 | 3,05 | 3,05 | 0,26% | 584,00 |
| 12.09.2025 | 3,13 | 3,13 | 3,05 | 3,05 | -1,68% | 989,00 |
| 11.09.2025 | 3,08 | 3,12 | 3,06 | 3,10 | -0,26% | 17,00 |
| 10.09.2025 | 3,13 | 3,14 | 3,07 | 3,11 | -0,80% | - |
| 09.09.2025 | 3,08 | 3,13 | 3,08 | 3,13 | 0,42% | 41,00 |
| 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 |