2,937€
1,49%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 2,81 | 3,02 | 2,70 | 2,97 | 2,70% | 1.009.205,00 |
| 20.03.2026 | 2,90 | 2,95 | 2,85 | 2,89 | 0,98% | 325.901,00 |
| 19.03.2026 | 2,90 | 2,90 | 2,85 | 2,87 | -2,45% | 334.037,00 |
| 18.03.2026 | 3,05 | 3,05 | 2,93 | 2,94 | 0,62% | 289.922,00 |
| 17.03.2026 | 2,90 | 3,03 | 2,88 | 2,92 | 0,41% | 245.631,00 |
| 16.03.2026 | 2,92 | 2,92 | 2,85 | 2,91 | -0,62% | 257.387,00 |
| 13.03.2026 | 3,00 | 3,00 | 2,91 | 2,93 | -2,86% | 281.059,00 |
| 12.03.2026 | 3,04 | 3,07 | 3,00 | 3,01 | -1,05% | 318.037,00 |
| 11.03.2026 | 3,08 | 3,09 | 3,02 | 3,04 | -0,13% | 301.446,00 |
| 10.03.2026 | 3,00 | 3,06 | 2,98 | 3,05 | 5,54% | 446.537,00 |
| 09.03.2026 | 2,89 | 2,90 | 2,82 | 2,89 | -1,57% | 503.217,00 |
| 06.03.2026 | 3,02 | 3,04 | 2,91 | 2,93 | -1,54% | 468.980,00 |
| 05.03.2026 | 3,06 | 3,10 | 2,98 | 2,98 | -1,59% | 439.780,00 |
| 04.03.2026 | 3,08 | 3,10 | 3,02 | 3,03 | 3,77% | 203.730,00 |
| 03.03.2026 | 3,08 | 3,08 | 2,87 | 2,92 | -5,75% | 686.550,00 |
| 02.03.2026 | 3,19 | 3,28 | 3,08 | 3,10 | -11,03% | 1.154.347,00 |
| 27.02.2026 | 3,54 | 3,54 | 3,40 | 3,48 | -1,69% | 357.230,00 |
| 26.02.2026 | 3,53 | 3,58 | 3,48 | 3,54 | 0,57% | 141.870,00 |
| 25.02.2026 | 3,55 | 3,59 | 3,49 | 3,52 | -0,90% | 221.375,00 |
| 24.02.2026 | 3,57 | 3,60 | 3,52 | 3,55 | -0,45% | 176.868,00 |
| 23.02.2026 | 3,57 | 3,64 | 3,55 | 3,57 | -0,28% | 255.331,00 |
| 20.02.2026 | 3,65 | 3,65 | 3,54 | 3,58 | -2,19% | 305.721,00 |
| 19.02.2026 | 3,59 | 3,66 | 3,53 | 3,66 | 1,89% | 450.826,00 |
| 18.02.2026 | 3,62 | 3,63 | 3,52 | 3,59 | -0,77% | 242.345,00 |
| 17.02.2026 | 3,62 | 3,62 | 3,51 | 3,62 | -0,33% | 196.815,00 |
| 16.02.2026 | 3,62 | 3,67 | 3,55 | 3,63 | 0,39% | 275.305,00 |
| 13.02.2026 | 3,63 | 3,67 | 3,58 | 3,62 | -0,93% | 308.278,00 |
| 12.02.2026 | 3,55 | 3,71 | 3,50 | 3,65 | 1,78% | 893.586,00 |
| 11.02.2026 | 3,25 | 3,62 | 3,23 | 3,59 | 16,20% | 2.161.491,00 |
| 10.02.2026 | 3,21 | 3,21 | 3,09 | 3,09 | -3,86% | 293.649,00 |
| 09.02.2026 | 3,15 | 3,22 | 3,15 | 3,21 | 2,29% | 407.630,00 |
| 06.02.2026 | 3,11 | 3,14 | 3,06 | 3,14 | 0,64% | 217.660,00 |
| 05.02.2026 | 3,19 | 3,19 | 3,08 | 3,12 | -2,38% | 306.598,00 |
| 04.02.2026 | 3,04 | 3,19 | 3,03 | 3,19 | 5,13% | 546.684,00 |
| 03.02.2026 | 3,00 | 3,04 | 2,96 | 3,04 | 1,81% | 276.169,00 |
| 02.02.2026 | 2,95 | 3,02 | 2,93 | 2,98 | 0,81% | 345.427,00 |
| 30.01.2026 | 2,95 | 2,99 | 2,92 | 2,96 | 0,41% | 300.623,00 |
| 29.01.2026 | 2,94 | 2,97 | 2,92 | 2,95 | -0,07% | 164.194,00 |
| 28.01.2026 | 2,97 | 2,97 | 2,93 | 2,95 | -0,20% | - |
| 27.01.2026 | 2,92 | 2,98 | 2,90 | 2,96 | 1,09% | 221.400,00 |
| 26.01.2026 | 2,95 | 2,95 | 2,90 | 2,92 | -0,75% | 176.001,00 |
| 23.01.2026 | 2,98 | 2,98 | 2,89 | 2,95 | -1,73% | 282.680,00 |
| 22.01.2026 | 2,89 | 3,02 | 2,89 | 3,00 | 5,12% | 479.888,00 |
| 21.01.2026 | 2,76 | 2,88 | 2,76 | 2,85 | 2,96% | 304.001,00 |
| 20.01.2026 | 2,80 | 2,82 | 2,75 | 2,77 | -1,07% | 226.078,00 |
| 19.01.2026 | 2,85 | 2,85 | 2,79 | 2,80 | -2,64% | 342.262,00 |
| 16.01.2026 | 2,90 | 2,90 | 2,85 | 2,88 | -0,83% | 174.907,00 |
| 15.01.2026 | 2,82 | 2,93 | 2,79 | 2,90 | 2,62% | 355.528,00 |
| 14.01.2026 | 2,93 | 2,93 | 2,78 | 2,83 | -4,01% | 580.972,00 |
| 13.01.2026 | 2,97 | 2,97 | 2,92 | 2,94 | -1,27% | 336.248,00 |
| 12.01.2026 | 3,20 | 3,20 | 2,96 | 2,98 | -6,93% | 462.537,00 |
| 09.01.2026 | 3,27 | 3,27 | 3,20 | 3,20 | -2,08% | 185.159,00 |
| 08.01.2026 | 3,29 | 3,35 | 3,23 | 3,27 | -0,43% | 286.822,00 |
| 07.01.2026 | 3,18 | 3,29 | 3,17 | 3,29 | 3,37% | 543.003,00 |
| 06.01.2026 | 3,18 | 3,19 | 3,16 | 3,18 | 0,09% | - |
| 05.01.2026 | 3,24 | 3,24 | 3,11 | 3,18 | -1,91% | 279.286,00 |
| 02.01.2026 | 3,14 | 3,24 | 3,14 | 3,24 | 3,06% | 231.942,00 |
| 30.12.2025 | 3,18 | 3,18 | 3,08 | 3,14 | -1,19% | 383.232,00 |
| 29.12.2025 | 3,14 | 3,22 | 3,11 | 3,18 | 0,82% | 425.599,00 |
| 23.12.2025 | 3,16 | 3,19 | 3,11 | 3,15 | -0,25% | 223.496,00 |
| 22.12.2025 | 3,11 | 3,17 | 3,09 | 3,16 | 1,67% | 283.273,00 |
| 19.12.2025 | 3,09 | 3,12 | 3,08 | 3,11 | 0,65% | 380.636,00 |
| 18.12.2025 | 3,07 | 3,10 | 3,03 | 3,09 | 0,52% | 288.300,00 |
| 17.12.2025 | 3,06 | 3,08 | 2,99 | 3,07 | 0,59% | 266.062,00 |
| 16.12.2025 | 2,93 | 3,06 | 2,92 | 3,06 | 4,23% | 580.777,00 |
| 15.12.2025 | 2,87 | 2,93 | 2,85 | 2,93 | 1,81% | 221.216,00 |
| 12.12.2025 | 2,77 | 2,89 | 2,77 | 2,88 | 3,97% | 553.073,00 |
| 11.12.2025 | 2,73 | 2,79 | 2,71 | 2,77 | 1,99% | 414.496,00 |
| 10.12.2025 | 2,70 | 2,74 | 2,70 | 2,72 | 0,22% | 181.607,00 |
| 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 |