2,727€
0,63%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,70 | 2,73 | 2,70 | 2,72 | 0,37% | - |
| 09.12.2025 | 2,75 | 2,75 | 2,71 | 2,71 | -1,67% | 231.286,00 |
| 08.12.2025 | 2,80 | 2,81 | 2,76 | 2,76 | -1,78% | 200.521,00 |
| 05.12.2025 | 2,84 | 2,85 | 2,78 | 2,81 | -1,27% | 148.102,00 |
| 04.12.2025 | 2,86 | 2,89 | 2,83 | 2,84 | -0,98% | 133.404,00 |
| 03.12.2025 | 2,93 | 2,94 | 2,87 | 2,87 | -2,25% | 228.394,00 |
| 02.12.2025 | 2,94 | 2,94 | 2,90 | 2,94 | -0,41% | 173.178,00 |
| 01.12.2025 | 2,94 | 2,98 | 2,90 | 2,95 | 0,14% | 169.331,00 |
| 28.11.2025 | 2,93 | 2,94 | 2,91 | 2,94 | 0,34% | 119.963,00 |
| 27.11.2025 | 2,95 | 2,97 | 2,90 | 2,93 | -0,61% | 230.023,00 |
| 26.11.2025 | 2,95 | 2,97 | 2,89 | 2,95 | 0,07% | 356.932,00 |
| 25.11.2025 | 2,90 | 3,05 | 2,82 | 2,95 | 1,72% | 941.024,00 |
| 24.11.2025 | 2,77 | 2,92 | 2,77 | 2,90 | 6,30% | 738.151,00 |
| 21.11.2025 | 2,64 | 2,74 | 2,61 | 2,73 | 2,33% | 379.960,00 |
| 20.11.2025 | 2,70 | 2,72 | 2,64 | 2,67 | -0,82% | 155.531,00 |
| 19.11.2025 | 2,59 | 2,70 | 2,59 | 2,69 | 3,78% | 277.497,00 |
| 18.11.2025 | 2,66 | 2,66 | 2,57 | 2,59 | -3,00% | 336.020,00 |
| 17.11.2025 | 2,77 | 2,77 | 2,66 | 2,67 | -3,96% | 183.823,00 |
| 14.11.2025 | 2,80 | 2,80 | 2,73 | 2,78 | -0,86% | 169.510,00 |
| 13.11.2025 | 2,73 | 2,84 | 2,73 | 2,80 | 3,09% | 252.582,00 |
| 12.11.2025 | 2,66 | 2,74 | 2,66 | 2,72 | 2,33% | 146.752,00 |
| 11.11.2025 | 2,65 | 2,68 | 2,63 | 2,66 | 0,15% | 198.663,00 |
| 10.11.2025 | 2,70 | 2,73 | 2,65 | 2,65 | -1,56% | 146.966,00 |
| 07.11.2025 | 2,70 | 2,72 | 2,67 | 2,70 | 0,00% | 161.077,00 |
| 06.11.2025 | 2,71 | 2,76 | 2,69 | 2,70 | -1,25% | 216.702,00 |
| 05.11.2025 | 2,79 | 2,79 | 2,71 | 2,73 | -2,57% | 183.698,00 |
| 04.11.2025 | 2,87 | 2,87 | 2,78 | 2,80 | -2,78% | 108.400,00 |
| 03.11.2025 | 2,85 | 2,90 | 2,82 | 2,88 | 1,19% | 243.612,00 |
| 31.10.2025 | 2,70 | 2,87 | 2,67 | 2,85 | 5,87% | 460.642,00 |
| 30.10.2025 | 2,71 | 2,73 | 2,59 | 2,69 | -1,68% | 994.719,00 |
| 29.10.2025 | 2,80 | 2,80 | 2,74 | 2,74 | -2,15% | 251.085,00 |
| 28.10.2025 | 2,78 | 2,80 | 2,75 | 2,80 | 0,72% | 165.688,00 |
| 27.10.2025 | 2,80 | 2,82 | 2,78 | 2,78 | -0,93% | 179.158,00 |
| 24.10.2025 | 2,82 | 2,85 | 2,76 | 2,80 | -0,78% | 179.616,00 |
| 23.10.2025 | 2,83 | 2,85 | 2,77 | 2,82 | -0,07% | 176.282,00 |
| 22.10.2025 | 2,80 | 2,83 | 2,79 | 2,83 | 1,07% | 179.949,00 |
| 21.10.2025 | 2,77 | 2,80 | 2,75 | 2,80 | 0,65% | 128.657,00 |
| 20.10.2025 | 2,77 | 2,80 | 2,76 | 2,78 | -0,07% | 125.141,00 |
| 17.10.2025 | 2,82 | 2,83 | 2,74 | 2,78 | -0,36% | 136.128,00 |
| 16.10.2025 | 2,77 | 2,80 | 2,74 | 2,79 | 0,72% | 368.562,00 |
| 15.10.2025 | 2,80 | 2,86 | 2,77 | 2,77 | -0,93% | 149.232,00 |
| 14.10.2025 | 2,80 | 2,82 | 2,77 | 2,80 | -0,50% | 237.341,00 |
| 13.10.2025 | 2,82 | 2,85 | 2,80 | 2,81 | -0,43% | 159.688,00 |
| 10.10.2025 | 2,87 | 2,90 | 2,82 | 2,82 | -1,12% | 166.909,00 |
| 09.10.2025 | 2,87 | 2,92 | 2,85 | 2,85 | -0,35% | 119.795,00 |
| 08.10.2025 | 2,90 | 2,90 | 2,83 | 2,86 | -1,10% | 212.236,00 |
| 07.10.2025 | 2,93 | 2,96 | 2,90 | 2,90 | -1,36% | 176.020,00 |
| 06.10.2025 | 2,97 | 2,97 | 2,90 | 2,94 | -1,28% | 151.271,00 |
| 03.10.2025 | 2,93 | 2,98 | 2,93 | 2,97 | 0,88% | 175.495,00 |
| 02.10.2025 | 2,93 | 2,97 | 2,93 | 2,95 | 0,55% | 154.914,00 |
| 01.10.2025 | 2,87 | 2,97 | 2,85 | 2,93 | 2,02% | 174.360,00 |
| 30.09.2025 | 2,90 | 2,91 | 2,84 | 2,87 | -1,03% | 217.527,00 |
| 29.09.2025 | 2,92 | 2,94 | 2,87 | 2,90 | -0,55% | 228.008,00 |
| 26.09.2025 | 2,90 | 2,94 | 2,90 | 2,92 | 0,34% | 90.566,00 |
| 25.09.2025 | 2,92 | 2,96 | 2,90 | 2,91 | -0,41% | 177.089,00 |
| 24.09.2025 | 2,98 | 2,98 | 2,91 | 2,92 | -2,21% | 166.326,00 |
| 23.09.2025 | 3,02 | 3,06 | 2,98 | 2,99 | -1,26% | 167.990,00 |
| 22.09.2025 | 3,00 | 3,05 | 2,97 | 3,03 | 0,33% | 130.389,00 |
| 19.09.2025 | 3,01 | 3,05 | 3,00 | 3,02 | 0,07% | 243.589,00 |
| 18.09.2025 | 3,04 | 3,06 | 3,00 | 3,01 | -1,12% | 125.729,00 |
| 17.09.2025 | 3,03 | 3,06 | 3,01 | 3,05 | 0,73% | 119.072,00 |
| 16.09.2025 | 3,08 | 3,08 | 3,03 | 3,03 | -1,63% | 130.362,00 |
| 15.09.2025 | 3,08 | 3,13 | 3,05 | 3,08 | 0,00% | 114.867,00 |
| 12.09.2025 | 3,10 | 3,11 | 3,03 | 3,08 | -0,65% | 156.113,00 |
| 11.09.2025 | 3,08 | 3,13 | 3,06 | 3,10 | 0,45% | 117.191,00 |
| 10.09.2025 | 3,11 | 3,13 | 3,07 | 3,08 | -1,34% | 122.865,00 |
| 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 |