2,510€
0,08%
Echtzeit-Aktienkurs FINNAIR OYJ EO 85,-
Bid:
Ask:
Aktienkurse zur FINNAIR OYJ EO 85,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 2,28 | 2,29 | 2,25 | 2,27 | -0,13% | 135.295,00 |
| 07.11.2024 | 2,23 | 2,29 | 2,21 | 2,28 | 2,25% | 197.202,00 |
| 06.11.2024 | 2,27 | 2,31 | 2,21 | 2,23 | -1,90% | 275.846,00 |
| 05.11.2024 | 2,30 | 2,31 | 2,26 | 2,27 | -1,35% | 215.209,00 |
| 04.11.2024 | 2,33 | 2,33 | 2,29 | 2,30 | -1,37% | 307.002,00 |
| 01.11.2024 | 2,34 | 2,35 | 2,30 | 2,33 | 0,02% | 218.674,00 |
| 31.10.2024 | 2,37 | 2,40 | 2,33 | 2,33 | -1,35% | 280.690,00 |
| 30.10.2024 | 2,30 | 2,42 | 2,30 | 2,36 | 1,63% | 688.177,00 |
| 29.10.2024 | 2,44 | 2,44 | 2,27 | 2,33 | -8,77% | 1.084.565,00 |
| 28.10.2024 | 2,48 | 2,59 | 2,48 | 2,55 | 2,58% | 336.194,00 |
| 25.10.2024 | 2,51 | 2,53 | 2,45 | 2,49 | -1,07% | 175.972,00 |
| 24.10.2024 | 2,50 | 2,56 | 2,50 | 2,51 | 0,30% | 266.005,00 |
| 23.10.2024 | 2,51 | 2,54 | 2,47 | 2,50 | -0,04% | 180.959,00 |
| 22.10.2024 | 2,45 | 2,52 | 2,44 | 2,51 | 2,60% | 332.872,00 |
| 21.10.2024 | 2,38 | 2,48 | 2,38 | 2,44 | 2,61% | 371.534,00 |
| 18.10.2024 | 2,37 | 2,40 | 2,37 | 2,38 | 0,46% | 132.490,00 |
| 17.10.2024 | 2,38 | 2,42 | 2,37 | 2,37 | -0,42% | 133.716,00 |
| 16.10.2024 | 2,39 | 2,41 | 2,36 | 2,38 | -0,21% | 154.945,00 |
| 15.10.2024 | 2,37 | 2,41 | 2,36 | 2,38 | 1,02% | - |
| 14.10.2024 | 2,37 | 2,40 | 2,35 | 2,36 | -0,59% | 157.756,00 |
| 11.10.2024 | 2,41 | 2,41 | 2,37 | 2,37 | -1,53% | 149.082,00 |
| 10.10.2024 | 2,42 | 2,42 | 2,36 | 2,41 | -0,21% | 192.095,00 |
| 09.10.2024 | 2,41 | 2,43 | 2,37 | 2,42 | 0,08% | 199.619,00 |
| 08.10.2024 | 2,41 | 2,42 | 2,36 | 2,41 | 0,35% | 180.250,00 |
| 07.10.2024 | 2,42 | 2,44 | 2,36 | 2,41 | -0,60% | 234.089,00 |
| 04.10.2024 | 2,39 | 2,44 | 2,38 | 2,42 | 1,68% | 153.702,00 |
| 03.10.2024 | 2,40 | 2,41 | 2,36 | 2,38 | -0,85% | 179.448,00 |
| 02.10.2024 | 2,47 | 2,47 | 2,40 | 2,40 | -2,74% | 204.170,00 |
| 01.10.2024 | 2,55 | 2,56 | 2,47 | 2,47 | -3,31% | 169.613,00 |
| 30.09.2024 | 2,51 | 2,56 | 2,48 | 2,55 | 1,57% | 349.320,00 |
| 27.09.2024 | 2,49 | 2,54 | 2,49 | 2,51 | 0,92% | 243.246,00 |
| 26.09.2024 | 2,44 | 2,50 | 2,44 | 2,49 | 2,24% | 349.281,00 |
| 25.09.2024 | 2,36 | 2,45 | 2,36 | 2,44 | 3,05% | 379.689,00 |
| 24.09.2024 | 2,34 | 2,40 | 2,34 | 2,36 | 1,83% | 160.481,00 |
| 23.09.2024 | 2,37 | 2,37 | 2,29 | 2,32 | -2,11% | 188.589,00 |
| 20.09.2024 | 2,43 | 2,43 | 2,35 | 2,37 | -2,00% | 356.411,00 |
| 19.09.2024 | 2,39 | 2,46 | 2,39 | 2,42 | 1,36% | 219.407,00 |
| 18.09.2024 | 2,38 | 2,41 | 2,36 | 2,39 | 0,67% | 131.233,00 |
| 17.09.2024 | 2,33 | 2,39 | 2,31 | 2,37 | 1,98% | 221.474,00 |
| 16.09.2024 | 2,33 | 2,37 | 2,30 | 2,33 | 0,00% | 151.768,00 |
| 13.09.2024 | 2,25 | 2,33 | 2,25 | 2,33 | 4,00% | 141.839,00 |
| 12.09.2024 | 2,28 | 2,31 | 2,22 | 2,24 | -1,56% | 128.276,00 |
| 11.09.2024 | 2,26 | 2,31 | 2,26 | 2,27 | 0,40% | 161.118,00 |
| 10.09.2024 | 2,30 | 2,31 | 2,25 | 2,26 | -1,37% | 124.123,00 |
| 09.09.2024 | 2,30 | 2,34 | 2,29 | 2,29 | -0,41% | 198.282,00 |
| 06.09.2024 | 2,39 | 2,41 | 2,30 | 2,30 | -3,09% | 224.461,00 |
| 05.09.2024 | 2,35 | 2,42 | 2,33 | 2,38 | 1,32% | 196.834,00 |