3,704€
2,09%
Echtzeit-Aktienkurs FINNAIR OYJ EO 85,-
Bid:
Ask:
Aktienkurse zur FINNAIR OYJ EO 85,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 3,71 | 3,71 | 3,71 | 3,71 | 2,26% | 300,00 |
| 13.05.2026 | 3,65 | 3,65 | 3,54 | 3,63 | 0,11% | 2.291,00 |
| 12.05.2026 | 3,65 | 3,69 | 3,62 | 3,62 | -0,82% | 421,00 |
| 11.05.2026 | 3,65 | 3,65 | 3,59 | 3,65 | 0,16% | 340,00 |
| 08.05.2026 | 3,67 | 3,72 | 3,65 | 3,65 | -1,88% | 3.241,00 |
| 07.05.2026 | 3,71 | 3,78 | 3,71 | 3,72 | 0,54% | 2.461,00 |
| 06.05.2026 | 3,42 | 3,70 | 3,42 | 3,70 | 8,89% | 6.317,00 |
| 05.05.2026 | 3,33 | 3,40 | 3,33 | 3,40 | 2,04% | 587,00 |
| 04.05.2026 | 3,24 | 3,34 | 3,24 | 3,33 | 4,07% | 195,00 |
| 30.04.2026 | 3,13 | 3,20 | 3,13 | 3,20 | 2,90% | 1.136,00 |
| 29.04.2026 | 3,09 | 3,11 | 3,09 | 3,11 | 0,58% | 430,00 |
| 28.04.2026 | 3,08 | 3,10 | 3,06 | 3,09 | 0,59% | 2.042,00 |
| 27.04.2026 | 3,06 | 3,07 | 3,06 | 3,07 | 0,46% | 1.059,00 |
| 24.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,20% | 217,00 |
| 23.04.2026 | 3,05 | 3,09 | 3,05 | 3,05 | 1,46% | 193,00 |
| 22.04.2026 | 2,94 | 3,01 | 2,92 | 3,01 | 2,59% | 1.558,00 |
| 21.04.2026 | 2,94 | 3,00 | 2,93 | 2,93 | -3,17% | 1.025,00 |
| 20.04.2026 | 3,09 | 3,09 | 3,00 | 3,03 | -3,38% | 4.362,00 |
| 17.04.2026 | 2,94 | 3,13 | 2,94 | 3,13 | 7,48% | 2.920,00 |
| 16.04.2026 | 2,99 | 3,03 | 2,92 | 2,92 | -2,99% | 1.133,00 |
| 15.04.2026 | 3,09 | 3,10 | 2,95 | 3,01 | -3,16% | 6.605,00 |
| 14.04.2026 | 3,05 | 3,10 | 3,05 | 3,10 | 2,44% | 79,00 |
| 13.04.2026 | 3,02 | 3,03 | 2,97 | 3,03 | -4,05% | 1.949,00 |
| 10.04.2026 | 3,03 | 3,19 | 3,03 | 3,16 | 4,99% | 2.189,00 |
| 09.04.2026 | 3,03 | 3,03 | 3,01 | 3,01 | -2,15% | 205,00 |
| 08.04.2026 | 2,89 | 3,10 | 2,89 | 3,07 | 9,79% | 3.629,00 |
| 07.04.2026 | 2,84 | 2,84 | 2,80 | 2,80 | -2,51% | 695,00 |
| 02.04.2026 | 2,83 | 2,87 | 2,81 | 2,87 | -0,76% | 1.103,00 |
| 01.04.2026 | 2,92 | 2,92 | 2,89 | 2,89 | 5,70% | 1.003,00 |
| 31.03.2026 | 2,76 | 2,79 | 2,74 | 2,74 | -0,94% | 10.613,00 |
| 30.03.2026 | 2,83 | 2,83 | 2,75 | 2,76 | -1,64% | 845,00 |
| 27.03.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -2,09% | 500,00 |
| 26.03.2026 | 2,84 | 2,87 | 2,84 | 2,87 | -0,49% | 7.314,00 |
| 25.03.2026 | 2,87 | 2,91 | 2,87 | 2,88 | -0,83% | 2.261,00 |
| 24.03.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -2,68% | 312,00 |
| 23.03.2026 | 2,86 | 2,99 | 2,70 | 2,99 | 2,96% | 9.278,00 |
| 20.03.2026 | 2,93 | 2,93 | 2,90 | 2,90 | 1,33% | 25,00 |
| 19.03.2026 | 2,88 | 2,88 | 2,86 | 2,86 | -2,52% | 767,00 |
| 18.03.2026 | 2,97 | 3,03 | 2,94 | 2,94 | -1,67% | 2.411,00 |
| 17.03.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 1,84% | 300,00 |
| 16.03.2026 | 2,96 | 2,96 | 2,89 | 2,93 | 0,62% | 5.530,00 |
| 13.03.2026 | 2,95 | 2,95 | 2,92 | 2,92 | -3,95% | 7.854,00 |
| 12.03.2026 | 3,05 | 3,05 | 3,00 | 3,04 | -1,30% | 3.297,00 |
| 11.03.2026 | 3,10 | 3,10 | 3,04 | 3,08 | 1,18% | 4.483,00 |
| 10.03.2026 | 3,03 | 3,05 | 3,00 | 3,04 | 2,63% | 3.980,00 |
| 09.03.2026 | 2,86 | 3,04 | 2,82 | 2,96 | 0,00% | 6.791,00 |
| 06.03.2026 | 3,00 | 3,00 | 2,94 | 2,96 | -4,20% | 13.042,00 |
| 05.03.2026 | 3,00 | 3,09 | 3,00 | 3,09 | -1,84% | 4.946,00 |
| 04.03.2026 | 3,09 | 3,24 | 3,05 | 3,15 | 6,42% | 13.439,00 |
| 03.03.2026 | 3,10 | 3,10 | 2,89 | 2,96 | -5,07% | 8.880,00 |
| 02.03.2026 | 3,40 | 3,40 | 3,08 | 3,12 | -9,57% | 24.608,00 |
| 27.02.2026 | 3,54 | 3,54 | 3,45 | 3,45 | -2,65% | 882,00 |
| 26.02.2026 | 3,54 | 3,54 | 3,49 | 3,54 | 0,54% | 157,00 |
| 25.02.2026 | 3,56 | 3,58 | 3,49 | 3,52 | -1,54% | - |
| 24.02.2026 | 3,57 | 3,58 | 3,57 | 3,58 | -0,39% | 116,00 |
| 23.02.2026 | 3,64 | 3,64 | 3,57 | 3,59 | -0,50% | 1.542,00 |
| 20.02.2026 | 3,55 | 3,61 | 3,55 | 3,61 | 0,28% | 741,00 |
| 19.02.2026 | 3,56 | 3,60 | 3,56 | 3,60 | 1,24% | 6,00 |
| 18.02.2026 | 3,61 | 3,61 | 3,56 | 3,56 | 0,85% | 1.784,00 |
| 17.02.2026 | 3,59 | 3,64 | 3,53 | 3,53 | -3,24% | 215,00 |
| 16.02.2026 | 3,65 | 3,65 | 3,59 | 3,64 | 0,05% | 316,00 |
| 13.02.2026 | 3,62 | 3,64 | 3,61 | 3,64 | -1,25% | 1.219,00 |
| 12.02.2026 | 3,61 | 3,70 | 3,45 | 3,69 | 3,02% | 39.128,00 |
| 11.02.2026 | 3,13 | 3,63 | 3,13 | 3,58 | 15,19% | 36.501,00 |
| 10.02.2026 | 3,21 | 3,21 | 3,06 | 3,11 | -3,42% | 958,00 |
| 09.02.2026 | 3,15 | 3,27 | 3,15 | 3,22 | 5,51% | 15.621,00 |
| 06.02.2026 | 3,04 | 3,08 | 3,04 | 3,05 | -3,48% | 1.364,00 |
| 05.02.2026 | 3,14 | 3,17 | 3,14 | 3,16 | 0,32% | 10.519,00 |
| 04.02.2026 | 3,07 | 3,21 | 3,07 | 3,15 | 6,42% | 8.313,00 |
| 03.02.2026 | 3,01 | 3,01 | 2,96 | 2,96 | 0,61% | 835,00 |
| 02.02.2026 | 2,95 | 2,98 | 2,94 | 2,94 | -1,21% | 6.167,00 |
| 30.01.2026 | 2,93 | 2,99 | 2,93 | 2,98 | 1,29% | 3.464,00 |
| 29.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,14% | 535,00 |
| 28.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,14% | 300,00 |
| 27.01.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,89% | 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 |