2,610€
-3,97%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 2,55 | 2,64 | 2,54 | 2,64 | 4,27% | 1.112,00 |
| 07.02.2025 | 2,49 | 2,55 | 2,49 | 2,53 | 0,40% | 10.697,00 |
| 06.02.2025 | 2,46 | 2,52 | 2,43 | 2,52 | 1,04% | 1.876,00 |
| 05.02.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,56% | 15,00 |
| 04.02.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 2,31% | 6,00 |
| 03.02.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -2,26% | 551,00 |
| 31.01.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -2,05% | 201,00 |
| 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 |