3,126€
1,17%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 3,09 | 3,13 | 3,08 | 3,12 | 1,10% | 111.158,00 |
| 08.09.2025 | 3,10 | 3,12 | 3,06 | 3,09 | -0,26% | 172.552,00 |
| 05.09.2025 | 3,07 | 3,12 | 3,06 | 3,10 | 1,84% | 175.244,00 |
| 04.09.2025 | 3,08 | 3,08 | 3,02 | 3,04 | -1,30% | 146.937,00 |
| 03.09.2025 | 3,08 | 3,13 | 3,05 | 3,08 | 0,00% | 162.989,00 |
| 02.09.2025 | 3,18 | 3,18 | 3,08 | 3,08 | -3,02% | 180.532,00 |
| 01.09.2025 | 3,14 | 3,19 | 3,13 | 3,18 | 1,27% | 90.919,00 |
| 29.08.2025 | 3,21 | 3,24 | 3,12 | 3,14 | -2,24% | 193.878,00 |
| 28.08.2025 | 3,17 | 3,26 | 3,17 | 3,21 | 1,26% | 185.246,00 |
| 27.08.2025 | 3,23 | 3,24 | 3,17 | 3,17 | -1,74% | 157.155,00 |
| 26.08.2025 | 3,28 | 3,28 | 3,23 | 3,23 | -2,24% | 194.335,00 |
| 25.08.2025 | 3,28 | 3,32 | 3,26 | 3,30 | 0,73% | 179.418,00 |
| 22.08.2025 | 3,19 | 3,28 | 3,18 | 3,28 | 2,70% | 163.751,00 |
| 21.08.2025 | 3,25 | 3,25 | 3,17 | 3,19 | -1,91% | 179.526,00 |
| 20.08.2025 | 3,29 | 3,31 | 3,25 | 3,25 | -1,99% | 154.305,00 |
| 19.08.2025 | 3,25 | 3,33 | 3,24 | 3,32 | 2,85% | 214.528,00 |
| 18.08.2025 | 3,21 | 3,26 | 3,17 | 3,23 | 0,56% | 308.549,00 |
| 15.08.2025 | 3,11 | 3,22 | 3,11 | 3,21 | 3,08% | 403.643,00 |
| 14.08.2025 | 3,14 | 3,14 | 3,05 | 3,11 | -0,83% | 239.790,00 |
| 13.08.2025 | 3,09 | 3,14 | 3,08 | 3,14 | 2,42% | 336.161,00 |
| 12.08.2025 | 2,99 | 3,07 | 2,98 | 3,06 | 2,41% | 260.352,00 |
| 11.08.2025 | 3,08 | 3,12 | 2,98 | 2,99 | -2,22% | 294.522,00 |
| 08.08.2025 | 3,02 | 3,06 | 2,98 | 3,06 | 1,73% | 258.377,00 |
| 07.08.2025 | 2,95 | 3,11 | 2,95 | 3,01 | 2,80% | 579.057,00 |
| 06.08.2025 | 2,87 | 2,95 | 2,87 | 2,93 | 2,16% | 252.659,00 |
| 05.08.2025 | 2,80 | 2,88 | 2,80 | 2,86 | 2,36% | 173.385,00 |
| 04.08.2025 | 2,85 | 2,88 | 2,78 | 2,80 | -1,82% | 154.037,00 |
| 01.08.2025 | 2,88 | 2,88 | 2,84 | 2,85 | -0,97% | 193.514,00 |
| 31.07.2025 | 2,88 | 2,92 | 2,87 | 2,88 | -0,90% | 215.391,00 |
| 30.07.2025 | 2,90 | 2,98 | 2,90 | 2,90 | -0,62% | 149.573,00 |
| 29.07.2025 | 2,95 | 3,01 | 2,92 | 2,92 | -0,81% | 234.093,00 |
| 28.07.2025 | 2,94 | 3,00 | 2,93 | 2,95 | 1,03% | 293.985,00 |
| 25.07.2025 | 2,87 | 2,92 | 2,84 | 2,92 | 1,53% | 151.865,00 |
| 24.07.2025 | 2,95 | 2,96 | 2,86 | 2,87 | -1,98% | 242.493,00 |
| 23.07.2025 | 2,79 | 2,93 | 2,79 | 2,93 | 5,02% | 362.152,00 |
| 22.07.2025 | 2,87 | 2,90 | 2,77 | 2,79 | -3,46% | 391.253,00 |
| 21.07.2025 | 2,96 | 2,99 | 2,89 | 2,89 | -1,43% | 343.314,00 |
| 18.07.2025 | 2,93 | 3,00 | 2,93 | 2,93 | 0,21% | 410.109,00 |
| 17.07.2025 | 2,86 | 3,02 | 2,84 | 2,93 | 3,39% | 657.700,00 |
| 16.07.2025 | 2,82 | 3,00 | 2,76 | 2,83 | -8,41% | 1.733.741,00 |
| 15.07.2025 | 3,14 | 3,22 | 3,09 | 3,09 | -1,65% | 497.156,00 |
| 14.07.2025 | 3,04 | 3,23 | 3,04 | 3,14 | 3,97% | 787.813,00 |
| 11.07.2025 | 3,03 | 3,05 | 3,01 | 3,02 | -0,20% | 239.727,00 |
| 10.07.2025 | 2,94 | 3,03 | 2,94 | 3,03 | 3,13% | 292.159,00 |
| 09.07.2025 | 2,91 | 2,97 | 2,88 | 2,94 | 1,03% | 238.929,00 |
| 08.07.2025 | 2,83 | 2,92 | 2,82 | 2,91 | 2,98% | 373.908,00 |
| 07.07.2025 | 2,79 | 2,85 | 2,78 | 2,82 | 1,29% | 227.771,00 |
| 04.07.2025 | 2,79 | 2,80 | 2,75 | 2,79 | -0,36% | 127.827,00 |
| 03.07.2025 | 2,81 | 2,81 | 2,73 | 2,80 | -0,36% | 291.579,00 |
| 02.07.2025 | 2,74 | 2,88 | 2,74 | 2,81 | 2,63% | 256.245,00 |
| 01.07.2025 | 2,68 | 2,75 | 2,68 | 2,73 | 1,94% | 214.232,00 |
| 30.06.2025 | 2,71 | 2,71 | 2,66 | 2,68 | -0,89% | 180.321,00 |
| 27.06.2025 | 2,70 | 2,74 | 2,64 | 2,71 | 0,22% | 219.601,00 |
| 26.06.2025 | 2,64 | 2,71 | 2,64 | 2,70 | 2,27% | 123.287,00 |
| 25.06.2025 | 2,70 | 2,70 | 2,64 | 2,64 | -1,64% | 134.288,00 |
| 24.06.2025 | 2,59 | 2,74 | 2,59 | 2,68 | 5,42% | 366.492,00 |
| 23.06.2025 | 2,57 | 2,58 | 2,53 | 2,55 | -2,49% | 235.903,00 |
| 20.06.2025 | 2,62 | 2,66 | 2,60 | 2,61 | 0,81% | - |
| 19.06.2025 | 2,64 | 2,66 | 2,58 | 2,59 | -1,89% | 395.111,00 |
| 18.06.2025 | 2,69 | 2,69 | 2,62 | 2,64 | -1,86% | 383.056,00 |
| 17.06.2025 | 2,78 | 2,79 | 2,69 | 2,69 | -3,24% | 198.456,00 |
| 16.06.2025 | 2,72 | 2,80 | 2,72 | 2,78 | 2,21% | 170.791,00 |
| 13.06.2025 | 2,77 | 2,78 | 2,67 | 2,72 | -4,76% | 315.153,00 |
| 12.06.2025 | 2,95 | 2,95 | 2,82 | 2,86 | -3,32% | 274.303,00 |
| 11.06.2025 | 2,98 | 3,00 | 2,93 | 2,95 | -0,74% | 163.072,00 |
| 10.06.2025 | 2,94 | 2,98 | 2,91 | 2,98 | 1,22% | 290.752,00 |
| 09.06.2025 | 2,87 | 2,95 | 2,87 | 2,94 | 2,65% | 293.788,00 |
| 06.06.2025 | 2,82 | 2,90 | 2,82 | 2,86 | 1,34% | 212.377,00 |
| 05.06.2025 | 2,88 | 2,91 | 2,81 | 2,83 | -2,01% | 232.749,00 |
| 04.06.2025 | 2,86 | 2,95 | 2,86 | 2,88 | 0,84% | 220.837,00 |
| 03.06.2025 | 2,88 | 2,90 | 2,83 | 2,86 | -0,76% | 222.845,00 |
| 02.06.2025 | 2,94 | 2,96 | 2,86 | 2,88 | -2,17% | 304.300,00 |
| 30.05.2025 | 2,87 | 2,97 | 2,86 | 2,95 | 2,54% | 368.087,00 |
| 29.05.2025 | 2,86 | 2,88 | 2,86 | 2,87 | -0,03% | - |
| 28.05.2025 | 2,80 | 2,89 | 2,80 | 2,87 | 2,57% | 407.792,00 |
| 27.05.2025 | 2,76 | 2,80 | 2,73 | 2,80 | 1,60% | 216.352,00 |
| 26.05.2025 | 2,69 | 2,79 | 2,69 | 2,76 | 2,83% | 330.667,00 |
| 23.05.2025 | 2,65 | 2,73 | 2,62 | 2,68 | 1,36% | 435.282,00 |
| 22.05.2025 | 2,72 | 2,73 | 2,62 | 2,65 | -3,50% | 257.234,00 |
| 21.05.2025 | 2,76 | 2,76 | 2,70 | 2,74 | -0,65% | 208.505,00 |
| 20.05.2025 | 2,71 | 2,77 | 2,66 | 2,76 | 3,68% | 408.378,00 |
| 19.05.2025 | 2,60 | 2,67 | 2,59 | 2,66 | 2,38% | 259.767,00 |
| 16.05.2025 | 2,67 | 2,69 | 2,59 | 2,60 | -2,55% | 271.687,00 |
| 15.05.2025 | 2,70 | 2,71 | 2,65 | 2,67 | -1,69% | 211.591,00 |
| 14.05.2025 | 2,72 | 2,75 | 2,66 | 2,71 | -0,88% | 342.500,00 |
| 13.05.2025 | 2,70 | 2,75 | 2,67 | 2,74 | 1,41% | 356.376,00 |
| 12.05.2025 | 2,53 | 2,75 | 2,53 | 2,70 | 7,74% | 772.395,00 |
| 09.05.2025 | 2,56 | 2,58 | 2,49 | 2,51 | -1,88% | 523.348,00 |
| 08.05.2025 | 2,50 | 2,55 | 2,43 | 2,55 | 3,40% | 563.809,00 |
| 07.05.2025 | 2,49 | 2,57 | 2,45 | 2,47 | 1,65% | 691.245,00 |
| 06.05.2025 | 2,42 | 2,47 | 2,41 | 2,43 | 1,42% | 436.168,00 |
| 05.05.2025 | 2,39 | 2,48 | 2,36 | 2,40 | 0,50% | 623.209,00 |
| 02.05.2025 | 2,39 | 2,44 | 2,35 | 2,38 | 0,51% | 725.721,00 |
| 30.04.2025 | 2,44 | 2,49 | 2,35 | 2,37 | -1,98% | 1.497.195,00 |
| 29.04.2025 | 2,83 | 2,83 | 2,42 | 2,42 | -17,29% | 3.211.583,00 |
| 28.04.2025 | 2,97 | 3,02 | 2,93 | 2,93 | -1,01% | 307.923,00 |
| 25.04.2025 | 2,94 | 2,96 | 2,91 | 2,96 | 0,27% | 228.146,00 |
| 24.04.2025 | 2,96 | 2,96 | 2,92 | 2,95 | -0,47% | 143.474,00 |
| 23.04.2025 | 2,99 | 3,02 | 2,94 | 2,96 | 1,23% | 293.199,00 |
| 22.04.2025 | 2,90 | 2,93 | 2,85 | 2,93 | 0,97% | 226.623,00 |