2,653€
-11,98%
Echtzeit-Aktienkurs Finnair Oyj
Bid:
Ask:
Aktienkurse zur Finnair Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,02 | 3,02 | 2,63 | 2,65 | -11,98% | - |
| 03.04.2025 | 3,17 | 3,17 | 3,01 | 3,01 | -5,77% | 356.891,00 |
| 02.04.2025 | 3,27 | 3,28 | 3,18 | 3,20 | -2,69% | 219.315,00 |
| 01.04.2025 | 3,25 | 3,34 | 3,25 | 3,29 | 1,03% | 246.183,00 |
| 31.03.2025 | 3,41 | 3,41 | 3,24 | 3,25 | -5,01% | 465.677,00 |
| 28.03.2025 | 3,55 | 3,56 | 3,43 | 3,43 | -5,05% | 317.530,00 |
| 27.03.2025 | 3,58 | 3,65 | 3,53 | 3,61 | 0,81% | 264.109,00 |
| 26.03.2025 | 3,65 | 3,65 | 3,56 | 3,58 | -1,16% | 208.038,00 |
| 25.03.2025 | 3,64 | 3,69 | 3,61 | 3,62 | -0,52% | 210.855,00 |
| 24.03.2025 | 3,68 | 3,74 | 3,63 | 3,64 | -1,17% | 241.373,00 |
| 21.03.2025 | 3,66 | 3,70 | 3,61 | 3,68 | 0,59% | 306.805,00 |
| 20.03.2025 | 3,68 | 3,75 | 3,65 | 3,66 | -0,46% | 324.184,00 |
| 19.03.2025 | 3,78 | 3,78 | 3,59 | 3,68 | -5,11% | 916.946,00 |
| 18.03.2025 | 3,92 | 3,94 | 3,85 | 3,88 | -1,00% | 343.964,00 |
| 17.03.2025 | 3,74 | 3,97 | 3,74 | 3,91 | 4,81% | 572.730,00 |
| 14.03.2025 | 3,71 | 3,79 | 3,69 | 3,74 | 0,80% | 351.882,00 |
| 13.03.2025 | 3,75 | 3,80 | 3,70 | 3,71 | -1,37% | 244.933,00 |
| 12.03.2025 | 3,88 | 3,92 | 3,75 | 3,76 | -2,23% | 441.954,00 |
| 11.03.2025 | 3,70 | 3,88 | 3,62 | 3,84 | 2,45% | 614.784,00 |
| 10.03.2025 | 3,80 | 3,88 | 3,74 | 3,75 | -1,04% | 508.095,00 |
| 07.03.2025 | 3,89 | 3,90 | 3,68 | 3,79 | -2,68% | 693.497,00 |
| 06.03.2025 | 3,63 | 3,91 | 3,63 | 3,89 | 7,58% | 1.155.680,00 |
| 05.03.2025 | 3,48 | 3,67 | 3,48 | 3,62 | 5,17% | 469.842,00 |
| 04.03.2025 | 3,57 | 3,59 | 3,42 | 3,44 | -4,30% | 468.356,00 |
| 03.03.2025 | 3,53 | 3,61 | 3,45 | 3,60 | 1,91% | 419.938,00 |
| 28.02.2025 | 3,56 | 3,60 | 3,37 | 3,53 | -0,83% | 686.586,00 |
| 27.02.2025 | 3,70 | 3,73 | 3,53 | 3,56 | -3,49% | 713.772,00 |
| 26.02.2025 | 3,50 | 3,70 | 3,48 | 3,69 | 5,40% | 1.003.219,00 |
| 25.02.2025 | 3,34 | 3,50 | 3,31 | 3,50 | 4,73% | 715.518,00 |
| 24.02.2025 | 3,22 | 3,37 | 3,22 | 3,34 | 3,86% | 556.028,00 |
| 21.02.2025 | 3,17 | 3,26 | 3,17 | 3,22 | 1,37% | 472.015,00 |
| 20.02.2025 | 3,09 | 3,20 | 3,05 | 3,17 | 2,64% | 324.220,00 |
| 19.02.2025 | 3,23 | 3,23 | 3,06 | 3,09 | -4,23% | 682.713,00 |
| 18.02.2025 | 3,04 | 3,24 | 3,04 | 3,23 | 6,22% | 904.204,00 |
| 17.02.2025 | 3,11 | 3,12 | 3,02 | 3,04 | -2,58% | 455.947,00 |
| 14.02.2025 | 3,00 | 3,12 | 2,98 | 3,12 | 3,83% | 952.304,00 |
| 13.02.2025 | 2,60 | 3,05 | 2,60 | 3,00 | 18,17% | 2.118.441,00 |
| 12.02.2025 | 2,50 | 2,57 | 2,50 | 2,54 | 1,68% | 181.081,00 |
| 11.02.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -3,81% | 239.804,00 |
| 10.02.2025 | 2,53 | 2,60 | 2,53 | 2,60 | 2,57% | 294.161,00 |
| 07.02.2025 | 2,52 | 2,55 | 2,49 | 2,53 | 1,08% | 293.950,00 |
| 06.02.2025 | 2,45 | 2,52 | 2,44 | 2,51 | 2,26% | 214.583,00 |
| 05.02.2025 | 2,49 | 2,50 | 2,43 | 2,45 | -1,61% | 220.301,00 |
| 04.02.2025 | 2,48 | 2,53 | 2,43 | 2,49 | 0,99% | 427.293,00 |
| 03.02.2025 | 2,44 | 2,48 | 2,36 | 2,47 | -0,60% | 279.650,00 |
| 31.01.2025 | 2,51 | 2,52 | 2,48 | 2,48 | -0,94% | 150.646,00 |
| 30.01.2025 | 2,47 | 2,54 | 2,45 | 2,51 | 0,62% | 164.303,00 |
| 29.01.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -0,72% | 171.524,00 |
| 28.01.2025 | 2,40 | 2,51 | 2,40 | 2,51 | 3,94% | 267.248,00 |
| 27.01.2025 | 2,43 | 2,46 | 2,41 | 2,41 | -0,62% | 303.589,00 |
| 24.01.2025 | 2,34 | 2,43 | 2,34 | 2,43 | 3,67% | 370.968,00 |
| 23.01.2025 | 2,32 | 2,38 | 2,32 | 2,34 | 0,75% | 259.270,00 |
| 22.01.2025 | 2,32 | 2,38 | 2,32 | 2,32 | 0,17% | 162.856,00 |
| 21.01.2025 | 2,30 | 2,33 | 2,28 | 2,32 | 1,07% | 90.776,00 |
| 20.01.2025 | 2,31 | 2,32 | 2,27 | 2,30 | -0,39% | 140.593,00 |
| 17.01.2025 | 2,23 | 2,32 | 2,23 | 2,31 | 3,36% | 249.284,00 |
| 16.01.2025 | 2,30 | 2,31 | 2,22 | 2,23 | -3,23% | 270.527,00 |
| 15.01.2025 | 2,29 | 2,32 | 2,27 | 2,30 | 0,59% | 122.478,00 |
| 14.01.2025 | 2,27 | 2,31 | 2,25 | 2,29 | 1,13% | 123.777,00 |
| 13.01.2025 | 2,27 | 2,29 | 2,23 | 2,27 | -0,11% | 146.435,00 |
| 10.01.2025 | 2,27 | 2,31 | 2,24 | 2,27 | -0,04% | 173.449,00 |
| 09.01.2025 | 2,32 | 2,32 | 2,26 | 2,27 | -2,24% | 156.109,00 |
| 08.01.2025 | 2,40 | 2,40 | 2,32 | 2,32 | -2,68% | 181.662,00 |
| 07.01.2025 | 2,34 | 2,40 | 2,33 | 2,39 | 2,05% | 319.463,00 |
| 06.01.2025 | 2,34 | 2,35 | 2,34 | 2,34 | -0,21% | - |
| 03.01.2025 | 2,30 | 2,35 | 2,28 | 2,34 | 1,96% | 386.506,00 |
| 02.01.2025 | 2,21 | 2,31 | 2,21 | 2,30 | 3,84% | 377.803,00 |
| 30.12.2024 | 2,20 | 2,24 | 2,19 | 2,21 | 0,09% | 587.498,00 |
| 27.12.2024 | 2,17 | 2,27 | 2,17 | 2,21 | 0,78% | 574.057,00 |
| 23.12.2024 | 2,31 | 2,32 | 2,19 | 2,19 | -5,11% | 380.494,00 |
| 20.12.2024 | 2,19 | 2,32 | 2,16 | 2,31 | 5,43% | 533.919,00 |
| 19.12.2024 | 2,19 | 2,21 | 2,16 | 2,19 | -0,14% | 251.704,00 |
| 18.12.2024 | 2,24 | 2,25 | 2,20 | 2,20 | -2,01% | 208.720,00 |
| 17.12.2024 | 2,23 | 2,26 | 2,21 | 2,24 | -0,40% | 278.646,00 |
| 16.12.2024 | 2,31 | 2,31 | 2,23 | 2,25 | -2,81% | 154.331,00 |
| 13.12.2024 | 2,35 | 2,36 | 2,31 | 2,31 | -3,00% | 159.126,00 |
| 12.12.2024 | 2,36 | 2,42 | 2,34 | 2,39 | 0,95% | 185.578,00 |
| 11.12.2024 | 2,44 | 2,44 | 2,32 | 2,36 | -3,12% | 385.957,00 |
| 10.12.2024 | 2,35 | 2,45 | 2,34 | 2,44 | 4,01% | 449.381,00 |
| 09.12.2024 | 2,24 | 2,35 | 2,23 | 2,35 | 5,06% | 641.225,00 |
| 06.12.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -0,27% | - |
| 05.12.2024 | 2,13 | 2,24 | 2,13 | 2,24 | 5,07% | 446.873,00 |
| 04.12.2024 | 2,10 | 2,17 | 2,09 | 2,13 | 1,36% | 345.089,00 |
| 03.12.2024 | 2,13 | 2,15 | 2,08 | 2,10 | -1,13% | 332.269,00 |
| 02.12.2024 | 2,13 | 2,16 | 2,12 | 2,13 | -0,86% | 215.719,00 |
| 29.11.2024 | 2,17 | 2,18 | 2,13 | 2,14 | -1,11% | 295.496,00 |
| 28.11.2024 | 2,15 | 2,19 | 2,15 | 2,17 | 0,84% | 199.705,00 |
| 27.11.2024 | 2,12 | 2,15 | 2,12 | 2,15 | 1,32% | 211.948,00 |
| 26.11.2024 | 2,19 | 2,19 | 2,12 | 2,12 | -3,02% | 191.843,00 |
| 25.11.2024 | 2,14 | 2,19 | 2,12 | 2,19 | 2,29% | 364.054,00 |
| 22.11.2024 | 2,15 | 2,16 | 2,12 | 2,14 | -0,47% | 231.222,00 |
| 21.11.2024 | 2,17 | 2,21 | 2,13 | 2,15 | -0,62% | - |
| 20.11.2024 | 2,17 | 2,19 | 2,14 | 2,16 | -0,32% | 208.359,00 |
| 19.11.2024 | 2,18 | 2,19 | 2,13 | 2,17 | -0,64% | 353.026,00 |
| 18.11.2024 | 2,22 | 2,22 | 2,18 | 2,18 | -1,60% | 217.091,00 |
| 15.11.2024 | 2,23 | 2,26 | 2,20 | 2,22 | -0,40% | 187.757,00 |
| 14.11.2024 | 2,20 | 2,25 | 2,20 | 2,23 | 1,18% | 173.607,00 |
| 13.11.2024 | 2,21 | 2,24 | 2,20 | 2,20 | -0,36% | 202.851,00 |
| 12.11.2024 | 2,25 | 2,26 | 2,21 | 2,21 | -1,82% | 243.280,00 |
| 11.11.2024 | 2,27 | 2,31 | 2,25 | 2,25 | -0,97% | 133.896,00 |