2,526€
0,72%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,50 | 2,53 | 2,50 | 2,53 | 0,96% | 977,00 |
| 29.01.2025 | 2,49 | 2,52 | 2,49 | 2,51 | 0,32% | 705,00 |
| 28.01.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 1,79% | 50,00 |
| 27.01.2025 | 2,43 | 2,46 | 2,43 | 2,46 | 1,40% | 84,00 |
| 24.01.2025 | 2,40 | 2,43 | 2,39 | 2,42 | 3,86% | 1.763,00 |
| 23.01.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -1,19% | 578,00 |
| 22.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | 10,00 |
| 21.01.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 0,00% | 6,00 |
| 20.01.2025 | 2,29 | 2,32 | 2,29 | 2,32 | 1,49% | 1.012,00 |
| 17.01.2025 | 2,30 | 2,30 | 2,29 | 2,29 | 1,51% | 36,00 |
| 16.01.2025 | 2,33 | 2,33 | 2,25 | 2,25 | -2,68% | 2.426,00 |
| 15.01.2025 | 2,31 | 2,31 | 2,27 | 2,31 | 1,85% | 49,00 |
| 14.01.2025 | 2,25 | 2,27 | 2,25 | 2,27 | -0,35% | 805,00 |
| 13.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,61% | 43,00 |
| 10.01.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 1,06% | 6,00 |
| 09.01.2025 | 2,32 | 2,33 | 2,27 | 2,27 | -3,57% | - |
| 08.01.2025 | 2,39 | 2,39 | 2,35 | 2,35 | -1,01% | 141,00 |
| 07.01.2025 | 2,40 | 2,40 | 2,35 | 2,38 | -0,08% | 1.421,00 |
| 06.01.2025 | 2,34 | 2,43 | 2,34 | 2,38 | 1,71% | 4.175,00 |
| 03.01.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 1,56% | 402,00 |
| 02.01.2025 | 2,29 | 2,31 | 2,23 | 2,30 | 5,01% | 1.783,00 |
| 30.12.2024 | 2,22 | 2,22 | 2,19 | 2,19 | -1,61% | 101,00 |
| 27.12.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -0,71% | 70,00 |
| 23.12.2024 | 2,30 | 2,30 | 2,25 | 2,25 | -1,49% | 7,00 |
| 20.12.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 4,49% | 713,00 |
| 19.12.2024 | 2,17 | 2,19 | 2,17 | 2,18 | -1,45% | 1.856,00 |
| 18.12.2024 | 2,20 | 2,21 | 2,20 | 2,21 | -1,69% | 145,00 |
| 17.12.2024 | 2,24 | 2,26 | 2,21 | 2,25 | -1,05% | 8.682,00 |
| 16.12.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -1,56% | 31,00 |
| 13.12.2024 | 2,34 | 2,34 | 2,31 | 2,31 | -1,87% | 196,00 |
| 12.12.2024 | 2,40 | 2,40 | 2,36 | 2,36 | -0,46% | 1.200,00 |
| 11.12.2024 | 2,44 | 2,44 | 2,33 | 2,37 | -2,99% | - |
| 10.12.2024 | 2,35 | 2,44 | 2,35 | 2,44 | 4,81% | 423,00 |
| 09.12.2024 | 2,25 | 2,35 | 2,25 | 2,33 | 0,87% | 1.551,00 |
| 06.12.2024 | 2,28 | 2,31 | 2,28 | 2,31 | 2,49% | 578,00 |
| 05.12.2024 | 2,24 | 2,25 | 2,19 | 2,25 | 4,45% | 1.430,00 |
| 04.12.2024 | 2,11 | 2,16 | 2,11 | 2,16 | 3,36% | 1.523,00 |
| 03.12.2024 | 2,13 | 2,13 | 2,09 | 2,09 | -3,78% | 307,00 |
| 02.12.2024 | 2,14 | 2,17 | 2,14 | 2,17 | 1,98% | 873,00 |
| 29.11.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,84% | 2,00 |
| 28.11.2024 | 2,15 | 2,15 | 2,14 | 2,14 | -0,42% | 462,00 |
| 27.11.2024 | 2,12 | 2,15 | 2,12 | 2,15 | 0,14% | - |
| 26.11.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,83% | 1,00 |
| 25.11.2024 | 2,17 | 2,17 | 2,14 | 2,17 | 1,17% | 141,00 |
| 22.11.2024 | 2,15 | 2,16 | 2,12 | 2,14 | 0,33% | - |
| 21.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,11% | 69,00 |
| 20.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,65% | 11.000,00 |
| 19.11.2024 | 2,17 | 2,17 | 2,15 | 2,15 | -2,45% | 4.003,00 |
| 18.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,08% | 501,00 |
| 15.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,71% | 32,00 |
| 14.11.2024 | 2,22 | 2,24 | 2,21 | 2,24 | 2,47% | 1.370,00 |
| 13.11.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,09% | 44,00 |
| 12.11.2024 | 2,23 | 2,23 | 2,21 | 2,21 | -0,99% | 1.001,00 |
| 11.11.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -2,11% | 150,00 |
| 08.11.2024 | 2,26 | 2,28 | 2,26 | 2,28 | -0,78% | 29,00 |
| 07.11.2024 | 2,26 | 2,30 | 2,25 | 2,30 | 0,44% | 7.857,00 |
| 06.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,18% | 433,00 |
| 05.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,52% | 3,00 |
| 04.11.2024 | 2,30 | 2,31 | 2,30 | 2,30 | -1,46% | 10.804,00 |
| 01.11.2024 | 2,36 | 2,36 | 2,33 | 2,33 | -1,19% | 105,00 |
| 31.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,08% | 337,00 |
| 30.10.2024 | 2,39 | 2,39 | 2,36 | 2,36 | 1,55% | 7.899,00 |
| 29.10.2024 | 2,37 | 2,37 | 2,32 | 2,32 | -9,02% | 10.899,00 |
| 28.10.2024 | 2,50 | 2,55 | 2,50 | 2,55 | 2,33% | 304,00 |
| 25.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,56% | 4,00 |
| 24.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,46% | 1.301,00 |
| 23.10.2024 | 2,54 | 2,54 | 2,47 | 2,47 | -1,48% | 71,00 |
| 22.10.2024 | 2,44 | 2,52 | 2,44 | 2,51 | 1,91% | - |
| 21.10.2024 | 2,48 | 2,48 | 2,44 | 2,46 | 3,02% | 4.120,00 |
| 18.10.2024 | 2,35 | 2,40 | 2,35 | 2,39 | 1,62% | 1.486,00 |
| 17.10.2024 | 2,37 | 2,37 | 2,35 | 2,35 | -1,09% | 984,00 |
| 16.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,17% | 145,00 |
| 15.10.2024 | 2,39 | 2,39 | 2,36 | 2,37 | -0,08% | 2.414,00 |
| 14.10.2024 | 2,38 | 2,40 | 2,35 | 2,37 | -0,08% | - |
| 11.10.2024 | 2,41 | 2,41 | 2,37 | 2,38 | -1,57% | - |
| 10.10.2024 | 2,41 | 2,42 | 2,36 | 2,41 | 1,60% | - |
| 09.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,50% | 10,00 |
| 08.10.2024 | 2,37 | 2,39 | 2,36 | 2,39 | -0,67% | 548,00 |
| 07.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,80% | 405,00 |
| 04.10.2024 | 2,39 | 2,45 | 2,39 | 2,45 | 2,43% | 10.930,00 |
| 03.10.2024 | 2,40 | 2,40 | 2,38 | 2,39 | -1,40% | 1.061,00 |
| 02.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -5,61% | 4,00 |
| 01.10.2024 | 2,58 | 2,58 | 2,57 | 2,57 | 0,08% | 508,00 |
| 30.09.2024 | 2,49 | 2,57 | 2,49 | 2,57 | 1,26% | 3.300,00 |
| 27.09.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,43% | 1.000,00 |
| 26.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 1,06% | 3.999,00 |
| 25.09.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 3,38% | 1.099,00 |
| 24.09.2024 | 2,35 | 2,37 | 2,35 | 2,37 | 2,69% | 2.001,00 |
| 23.09.2024 | 2,35 | 2,35 | 2,31 | 2,31 | -1,87% | 1.716,00 |
| 20.09.2024 | 2,36 | 2,36 | 2,35 | 2,35 | -2,81% | 1.110,00 |
| 19.09.2024 | 2,41 | 2,46 | 2,41 | 2,42 | 0,83% | - |
| 18.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,44% | 33,00 |
| 17.09.2024 | 2,30 | 2,36 | 2,30 | 2,36 | 0,85% | 701,00 |
| 16.09.2024 | 2,33 | 2,35 | 2,33 | 2,34 | 1,38% | 3.562,00 |
| 13.09.2024 | 2,29 | 2,31 | 2,29 | 2,31 | 1,14% | 17,00 |
| 12.09.2024 | 2,32 | 2,32 | 2,29 | 2,29 | -0,52% | 459,00 |
| 11.09.2024 | 2,26 | 2,32 | 2,25 | 2,30 | 0,70% | - |
| 10.09.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -1,21% | 3.129,00 |
| 09.09.2024 | 2,34 | 2,34 | 2,31 | 2,31 | 0,43% | 590,00 |
| 06.09.2024 | 2,37 | 2,41 | 2,30 | 2,30 | -2,54% | - |