44,350€
-2,42%
Echtzeit-Aktienkurs ELISA OYJ A O.N.
Bid:
Ask:
Aktienkurse zur ELISA OYJ A O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 45,12 | 45,42 | 42,66 | 44,44 | -2,22% | 247,00 |
| 09.04.2025 | 41,82 | 45,83 | 41,78 | 45,45 | 7,91% | 1.086,00 |
| 08.04.2025 | 44,76 | 44,76 | 41,51 | 42,12 | -3,77% | 394,00 |
| 07.04.2025 | 43,45 | 44,98 | 42,49 | 43,77 | -2,06% | 1.327,00 |
| 04.04.2025 | 45,85 | 47,15 | 44,69 | 44,69 | -2,61% | 345,00 |
| 03.04.2025 | 43,37 | 46,31 | 43,37 | 45,89 | 0,42% | - |
| 02.04.2025 | 45,31 | 45,91 | 45,21 | 45,70 | 0,71% | 147,00 |
| 01.04.2025 | 45,27 | 45,67 | 45,16 | 45,38 | 0,04% | 376,00 |
| 31.03.2025 | 44,55 | 45,40 | 44,41 | 45,36 | 1,14% | 405,00 |
| 28.03.2025 | 44,25 | 45,12 | 44,21 | 44,85 | 0,85% | 310,00 |
| 27.03.2025 | 44,59 | 45,16 | 44,37 | 44,47 | -0,49% | - |
| 26.03.2025 | 45,11 | 45,27 | 44,61 | 44,69 | -1,02% | 137,00 |
| 25.03.2025 | 45,27 | 45,60 | 45,03 | 45,15 | -0,42% | - |
| 24.03.2025 | 46,51 | 46,57 | 45,21 | 45,34 | -1,82% | 251,00 |
| 21.03.2025 | 45,77 | 46,36 | 45,57 | 46,18 | 0,79% | 681,00 |
| 20.03.2025 | 45,81 | 46,10 | 45,58 | 45,82 | -0,26% | 107,00 |
| 19.03.2025 | 46,21 | 46,52 | 45,79 | 45,94 | -0,58% | - |
| 18.03.2025 | 46,48 | 46,48 | 45,94 | 46,21 | -0,58% | 664,00 |
| 17.03.2025 | 45,91 | 46,53 | 45,81 | 46,48 | 0,82% | 250,00 |
| 14.03.2025 | 46,51 | 46,61 | 45,85 | 46,10 | -0,19% | 403,00 |
| 13.03.2025 | 46,21 | 46,47 | 45,73 | 46,19 | -0,17% | 632,00 |
| 12.03.2025 | 46,61 | 46,69 | 46,07 | 46,27 | -0,56% | 207,00 |
| 11.03.2025 | 46,47 | 47,21 | 46,09 | 46,53 | 0,63% | - |
| 10.03.2025 | 45,99 | 46,38 | 45,52 | 46,24 | 0,24% | 1.474,00 |
| 07.03.2025 | 44,73 | 46,20 | 44,73 | 46,13 | 2,92% | 526,00 |
| 06.03.2025 | 45,25 | 45,48 | 44,50 | 44,82 | -0,51% | 375,00 |
| 05.03.2025 | 46,27 | 46,39 | 44,58 | 45,05 | -1,96% | 335,00 |
| 04.03.2025 | 44,58 | 46,41 | 44,34 | 45,95 | 3,14% | 124,00 |
| 03.03.2025 | 44,55 | 45,00 | 44,20 | 44,55 | 0,41% | 230,00 |
| 28.02.2025 | 44,24 | 44,88 | 43,89 | 44,37 | -0,29% | - |
| 27.02.2025 | 44,07 | 44,89 | 43,91 | 44,50 | 1,37% | 145,00 |
| 26.02.2025 | 44,54 | 44,54 | 43,80 | 43,90 | -0,95% | 474,00 |
| 25.02.2025 | 43,92 | 44,48 | 43,80 | 44,32 | 1,05% | 1.000,00 |
| 24.02.2025 | 43,10 | 44,11 | 42,91 | 43,86 | 2,86% | 761,00 |
| 21.02.2025 | 42,89 | 42,95 | 42,54 | 42,64 | -0,44% | - |
| 20.02.2025 | 42,25 | 42,95 | 42,23 | 42,83 | 1,52% | 95,00 |
| 19.02.2025 | 42,65 | 43,03 | 42,11 | 42,19 | -1,19% | 55,00 |
| 18.02.2025 | 43,04 | 43,12 | 42,66 | 42,70 | -0,91% | 79,00 |
| 17.02.2025 | 43,30 | 43,68 | 42,62 | 43,09 | 0,65% | 682,00 |
| 14.02.2025 | 42,05 | 42,94 | 42,03 | 42,81 | 1,98% | - |
| 13.02.2025 | 42,45 | 42,59 | 41,86 | 41,98 | -0,94% | 140,00 |
| 12.02.2025 | 42,17 | 42,43 | 41,87 | 42,38 | 0,47% | - |
| 11.02.2025 | 42,25 | 42,32 | 41,88 | 42,18 | -0,28% | 170,00 |
| 10.02.2025 | 42,44 | 42,56 | 42,14 | 42,30 | 0,05% | - |
| 07.02.2025 | 42,23 | 42,53 | 42,11 | 42,28 | 0,33% | 22,00 |
| 06.02.2025 | 42,67 | 42,73 | 42,07 | 42,14 | -1,13% | 252,00 |
| 05.02.2025 | 41,16 | 42,66 | 41,06 | 42,62 | 3,22% | 2.210,00 |
| 04.02.2025 | 41,61 | 41,71 | 40,72 | 41,29 | -0,48% | 2.398,00 |
| 03.02.2025 | 41,12 | 41,63 | 40,91 | 41,49 | 0,34% | 203,00 |
| 31.01.2025 | 43,61 | 43,77 | 41,31 | 41,35 | -5,23% | 640,00 |
| 30.01.2025 | 43,95 | 44,03 | 43,45 | 43,63 | -0,41% | - |
| 29.01.2025 | 43,89 | 43,96 | 43,34 | 43,81 | 0,69% | 960,00 |
| 28.01.2025 | 42,95 | 43,61 | 42,87 | 43,51 | 0,93% | 431,00 |
| 27.01.2025 | 41,36 | 43,13 | 41,25 | 43,11 | 3,13% | 343,00 |
| 24.01.2025 | 42,68 | 42,76 | 41,77 | 41,80 | -2,08% | 118,00 |
| 23.01.2025 | 42,69 | 42,75 | 42,26 | 42,69 | 0,12% | 116,00 |
| 22.01.2025 | 42,40 | 42,98 | 42,37 | 42,64 | 0,54% | 1.199,00 |
| 21.01.2025 | 42,75 | 42,94 | 42,27 | 42,41 | -1,14% | 111,00 |
| 20.01.2025 | 43,33 | 43,76 | 42,54 | 42,90 | -0,42% | 690,00 |
| 17.01.2025 | 42,78 | 43,17 | 42,68 | 43,08 | 0,87% | - |
| 16.01.2025 | 42,11 | 42,82 | 41,76 | 42,71 | 2,03% | 5.280,00 |
| 15.01.2025 | 41,87 | 42,41 | 41,86 | 41,86 | -0,05% | 2,00 |
| 14.01.2025 | 41,49 | 42,53 | 41,43 | 41,88 | 1,11% | 330,00 |
| 13.01.2025 | 41,17 | 41,46 | 41,01 | 41,42 | 0,19% | - |
| 10.01.2025 | 41,43 | 41,53 | 41,13 | 41,34 | -0,41% | 25,00 |
| 09.01.2025 | 41,36 | 41,69 | 41,20 | 41,51 | 0,17% | 488,00 |
| 08.01.2025 | 42,39 | 42,39 | 41,10 | 41,44 | -2,61% | 190,00 |
| 07.01.2025 | 42,88 | 42,96 | 41,63 | 42,55 | -0,84% | 4.148,00 |
| 06.01.2025 | 42,27 | 43,21 | 42,21 | 42,91 | 1,83% | 553,00 |
| 03.01.2025 | 42,25 | 42,29 | 41,94 | 42,14 | -0,07% | 236,00 |
| 02.01.2025 | 41,87 | 42,44 | 41,84 | 42,17 | 0,40% | 72,00 |
| 30.12.2024 | 42,02 | 42,08 | 41,89 | 42,00 | -0,28% | 196,00 |
| 27.12.2024 | 41,49 | 42,20 | 41,19 | 42,12 | 1,15% | 1.996,00 |
| 23.12.2024 | 41,47 | 41,64 | 41,14 | 41,64 | 0,53% | 401,00 |
| 20.12.2024 | 41,19 | 41,64 | 41,10 | 41,42 | 0,05% | 171,00 |
| 19.12.2024 | 41,21 | 41,92 | 41,10 | 41,40 | 0,29% | 5,00 |
| 18.12.2024 | 42,17 | 42,41 | 41,21 | 41,28 | -2,04% | - |
| 17.12.2024 | 41,85 | 42,25 | 41,14 | 42,14 | 0,43% | 1.440,00 |
| 16.12.2024 | 41,79 | 42,08 | 41,64 | 41,96 | 0,21% | 139,00 |
| 13.12.2024 | 41,39 | 41,90 | 41,38 | 41,87 | 1,16% | 56,00 |
| 12.12.2024 | 41,61 | 41,77 | 41,30 | 41,39 | -0,65% | 2.906,00 |
| 11.12.2024 | 41,93 | 42,18 | 41,62 | 41,66 | -0,53% | 260,00 |
| 10.12.2024 | 42,15 | 42,49 | 41,86 | 41,88 | -0,90% | 2.174,00 |
| 09.12.2024 | 42,82 | 43,10 | 42,24 | 42,26 | -1,47% | 975,00 |
| 06.12.2024 | 42,49 | 43,19 | 42,47 | 42,89 | 0,80% | 230,00 |
| 05.12.2024 | 42,76 | 42,93 | 42,34 | 42,55 | -0,49% | 1.399,00 |
| 04.12.2024 | 42,83 | 42,99 | 42,58 | 42,76 | -0,19% | 21,00 |
| 03.12.2024 | 43,03 | 43,09 | 42,74 | 42,84 | -0,46% | 1,00 |
| 02.12.2024 | 42,53 | 43,36 | 42,37 | 43,04 | 0,61% | 123,00 |
| 29.11.2024 | 43,14 | 43,27 | 42,78 | 42,78 | -1,11% | 565,00 |
| 28.11.2024 | 42,75 | 43,30 | 42,60 | 43,26 | -0,39% | 2.315,00 |
| 27.11.2024 | 43,15 | 43,43 | 42,79 | 43,43 | 0,58% | 526,00 |
| 26.11.2024 | 43,38 | 43,81 | 43,12 | 43,18 | -0,90% | 107,00 |
| 25.11.2024 | 43,85 | 43,99 | 43,32 | 43,57 | -0,32% | 571,00 |
| 22.11.2024 | 43,02 | 43,77 | 42,91 | 43,71 | 1,46% | - |
| 21.11.2024 | 43,33 | 43,38 | 42,85 | 43,08 | -0,55% | - |
| 20.11.2024 | 43,48 | 43,56 | 43,03 | 43,32 | 0,21% | 110,00 |
| 19.11.2024 | 43,29 | 43,42 | 43,01 | 43,23 | 0,28% | 590,00 |
| 18.11.2024 | 43,12 | 43,35 | 42,99 | 43,11 | 0,12% | 50,00 |
| 15.11.2024 | 43,10 | 43,43 | 42,88 | 43,06 | -0,37% | 1,00 |