2,771€
-0,89%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,79 | 2,81 | 2,73 | 2,77 | -0,89% | 4,00 |
| 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 |
| 15.04.2025 | 2,90 | 2,98 | 2,88 | 2,91 | 0,62% | 13.635,00 |
| 14.04.2025 | 3,03 | 3,03 | 2,90 | 2,90 | -1,23% | 7.196,00 |
| 11.04.2025 | 2,88 | 2,93 | 2,83 | 2,93 | 0,34% | 9.283,00 |
| 10.04.2025 | 3,04 | 3,05 | 2,92 | 2,92 | -4,07% | 34.884,00 |
| 09.04.2025 | 2,75 | 3,05 | 2,70 | 3,05 | 11,25% | 7.110,00 |
| 08.04.2025 | 2,85 | 2,86 | 2,74 | 2,74 | -3,18% | 2.038,00 |
| 07.04.2025 | 2,55 | 2,83 | 2,51 | 2,83 | 8,10% | 10.333,00 |
| 04.04.2025 | 2,72 | 2,74 | 2,62 | 2,62 | -14,12% | 3.459,00 |
| 03.04.2025 | 3,08 | 3,15 | 3,05 | 3,05 | -4,15% | 1.244,00 |
| 02.04.2025 | 3,29 | 3,30 | 3,18 | 3,18 | -3,05% | 9.726,00 |
| 01.04.2025 | 3,29 | 3,29 | 3,25 | 3,28 | -1,68% | 2.146,00 |
| 31.03.2025 | 3,33 | 3,33 | 3,27 | 3,33 | -2,97% | 4.456,00 |
| 28.03.2025 | 3,49 | 3,49 | 3,44 | 3,44 | -4,34% | 111,00 |
| 27.03.2025 | 3,52 | 3,65 | 3,47 | 3,59 | 2,51% | 6.107,00 |
| 26.03.2025 | 3,58 | 3,61 | 3,50 | 3,50 | -3,26% | 3.316,00 |
| 25.03.2025 | 3,68 | 3,68 | 3,62 | 3,62 | -1,42% | 4.124,00 |
| 24.03.2025 | 3,67 | 3,74 | 3,67 | 3,67 | 0,60% | 7.158,00 |
| 21.03.2025 | 3,62 | 3,68 | 3,62 | 3,65 | -0,87% | 2.433,00 |
| 20.03.2025 | 3,67 | 3,68 | 3,63 | 3,68 | -0,32% | 7.346,00 |
| 19.03.2025 | 3,58 | 3,72 | 3,58 | 3,70 | -3,85% | 2.057,00 |
| 18.03.2025 | 3,92 | 3,93 | 3,84 | 3,84 | -1,59% | 39.060,00 |
| 17.03.2025 | 3,74 | 3,95 | 3,74 | 3,91 | 3,12% | 4.488,00 |
| 14.03.2025 | 3,76 | 3,79 | 3,68 | 3,79 | 1,45% | 2.835,00 |
| 13.03.2025 | 3,75 | 3,81 | 3,73 | 3,73 | -1,79% | 1.322,00 |
| 12.03.2025 | 3,87 | 3,87 | 3,74 | 3,80 | -1,14% | 260,00 |
| 11.03.2025 | 3,77 | 3,90 | 3,75 | 3,85 | 2,12% | 2.859,00 |
| 10.03.2025 | 3,81 | 3,81 | 3,76 | 3,77 | -1,15% | 3.105,00 |
| 07.03.2025 | 3,91 | 3,91 | 3,69 | 3,81 | -2,51% | 1.230,00 |
| 06.03.2025 | 3,69 | 3,92 | 3,69 | 3,91 | 10,65% | 24.221,00 |
| 05.03.2025 | 3,56 | 3,65 | 3,50 | 3,53 | 0,06% | 39.236,00 |
| 04.03.2025 | 3,53 | 3,53 | 3,44 | 3,53 | 0,34% | 13.420,00 |
| 03.03.2025 | 3,61 | 3,65 | 3,48 | 3,52 | -2,28% | 12.950,00 |
| 28.02.2025 | 3,54 | 3,60 | 3,44 | 3,60 | 0,61% | 6.966,00 |
| 27.02.2025 | 3,75 | 3,75 | 3,54 | 3,58 | -4,84% | 13.133,00 |
| 26.02.2025 | 3,49 | 3,76 | 3,49 | 3,76 | 9,05% | 31.819,00 |
| 25.02.2025 | 3,32 | 3,46 | 3,32 | 3,45 | 2,74% | 28.281,00 |
| 24.02.2025 | 3,19 | 3,36 | 3,19 | 3,36 | 4,94% | 13.611,00 |
| 21.02.2025 | 3,19 | 3,26 | 3,19 | 3,20 | -0,25% | 4.159,00 |
| 20.02.2025 | 3,06 | 3,21 | 3,05 | 3,21 | 1,78% | 3.801,00 |
| 19.02.2025 | 3,24 | 3,27 | 3,06 | 3,15 | -3,20% | 19.247,00 |
| 18.02.2025 | 3,02 | 3,25 | 3,02 | 3,25 | 7,89% | 16.838,00 |
| 17.02.2025 | 3,17 | 3,17 | 3,02 | 3,02 | -4,62% | 8.714,00 |
| 14.02.2025 | 3,10 | 3,30 | 3,00 | 3,16 | 1,74% | 57.620,00 |
| 13.02.2025 | 2,77 | 3,11 | 2,77 | 3,11 | 21,88% | 10.635,00 |
| 12.02.2025 | 2,56 | 2,56 | 2,55 | 2,55 | 1,51% | 3.350,00 |
| 11.02.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -4,78% | 230,00 |