2,756€
-1,78%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,83 | 2,87 | 2,76 | 2,76 | -1,82% | 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 |
| 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 |