41,460€
0,14%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 42,99 | 43,65 | 42,92 | 43,22 | 0,23% | 790,00 |
| 13.11.2024 | 42,70 | 43,21 | 42,70 | 43,12 | 0,30% | 60,00 |
| 12.11.2024 | 43,51 | 43,83 | 42,77 | 42,99 | -2,05% | 1.061,00 |
| 11.11.2024 | 43,97 | 44,12 | 43,57 | 43,89 | 0,02% | 75,00 |
| 08.11.2024 | 43,44 | 43,89 | 43,27 | 43,88 | 0,76% | - |
| 07.11.2024 | 44,16 | 44,20 | 43,34 | 43,55 | -1,20% | 191,00 |
| 06.11.2024 | 44,14 | 44,56 | 43,52 | 44,08 | 1,08% | 769,00 |
| 05.11.2024 | 43,73 | 43,87 | 43,41 | 43,61 | 0,07% | - |
| 04.11.2024 | 44,19 | 44,26 | 43,53 | 43,58 | -0,80% | 455,00 |
| 01.11.2024 | 43,78 | 44,25 | 43,59 | 43,93 | 0,21% | 392,00 |
| 31.10.2024 | 43,78 | 43,98 | 43,25 | 43,84 | -0,39% | 170,00 |
| 30.10.2024 | 44,57 | 45,31 | 43,97 | 44,01 | -1,41% | 581,00 |
| 29.10.2024 | 44,82 | 45,06 | 44,46 | 44,64 | -0,33% | 1.347,00 |
| 28.10.2024 | 44,30 | 45,07 | 44,17 | 44,79 | 2,85% | 532,00 |
| 25.10.2024 | 43,81 | 44,04 | 43,46 | 43,55 | -0,68% | 10,00 |
| 24.10.2024 | 43,53 | 44,10 | 43,41 | 43,85 | 0,90% | 661,00 |
| 23.10.2024 | 43,82 | 43,82 | 43,19 | 43,46 | -0,75% | 686,00 |
| 22.10.2024 | 45,12 | 45,12 | 43,39 | 43,79 | -5,36% | 850,00 |
| 21.10.2024 | 46,44 | 46,66 | 46,14 | 46,27 | -0,64% | 810,00 |
| 18.10.2024 | 49,23 | 49,25 | 45,65 | 46,57 | -4,61% | 635,00 |
| 17.10.2024 | 48,66 | 49,03 | 48,62 | 48,82 | 0,18% | 666,00 |
| 16.10.2024 | 47,90 | 48,89 | 47,70 | 48,73 | 1,71% | 30,00 |
| 15.10.2024 | 47,94 | 48,59 | 47,77 | 47,91 | -0,17% | 151,00 |
| 14.10.2024 | 47,68 | 48,07 | 47,62 | 47,99 | 0,59% | 210,00 |
| 11.10.2024 | 47,76 | 47,88 | 47,58 | 47,71 | -0,21% | - |
| 10.10.2024 | 47,70 | 48,06 | 47,66 | 47,81 | -0,04% | 60,00 |
| 09.10.2024 | 47,52 | 48,37 | 47,40 | 47,83 | 0,46% | - |
| 08.10.2024 | 46,74 | 47,63 | 46,60 | 47,61 | 1,19% | - |
| 07.10.2024 | 47,38 | 47,65 | 46,93 | 47,05 | -0,93% | 384,00 |
| 04.10.2024 | 47,46 | 47,67 | 46,98 | 47,49 | 0,17% | 158,00 |
| 03.10.2024 | 47,26 | 47,73 | 47,15 | 47,41 | -0,40% | 500,00 |
| 02.10.2024 | 48,34 | 48,50 | 47,53 | 47,60 | -1,51% | 372,00 |
| 01.10.2024 | 47,71 | 48,49 | 47,64 | 48,33 | 1,26% | 1.459,00 |
| 30.09.2024 | 47,89 | 48,24 | 47,49 | 47,73 | 0,00% | 172,00 |
| 27.09.2024 | 49,06 | 49,12 | 47,67 | 47,73 | -2,85% | 330,00 |
| 26.09.2024 | 49,28 | 49,44 | 48,45 | 49,13 | 0,78% | 624,00 |
| 25.09.2024 | 47,78 | 48,85 | 47,72 | 48,75 | 1,50% | - |
| 24.09.2024 | 48,18 | 48,48 | 47,76 | 48,03 | -0,08% | 32,00 |
| 23.09.2024 | 47,70 | 48,10 | 47,40 | 48,07 | 1,14% | 420,00 |
| 20.09.2024 | 47,02 | 47,64 | 47,00 | 47,53 | 0,72% | - |
| 19.09.2024 | 47,92 | 48,02 | 47,10 | 47,19 | -0,76% | 810,00 |
| 18.09.2024 | 47,37 | 48,03 | 47,22 | 47,55 | 0,72% | 1.010,00 |
| 17.09.2024 | 47,33 | 47,37 | 46,85 | 47,21 | -0,27% | 211,00 |
| 16.09.2024 | 46,64 | 47,34 | 46,41 | 47,34 | 1,52% | 1,00 |
| 13.09.2024 | 46,58 | 46,79 | 46,40 | 46,63 | 0,09% | 255,00 |
| 12.09.2024 | 46,90 | 46,98 | 46,09 | 46,59 | -0,47% | 117,00 |
| 11.09.2024 | 46,33 | 46,83 | 45,45 | 46,81 | 0,71% | 731,00 |
| 10.09.2024 | 46,46 | 46,63 | 45,88 | 46,48 | -0,24% | 575,00 |
| 09.09.2024 | 47,03 | 47,13 | 46,39 | 46,59 | -0,45% | 401,00 |
| 06.09.2024 | 46,64 | 46,95 | 46,38 | 46,80 | 0,24% | 1.768,00 |
| 05.09.2024 | 46,01 | 46,84 | 45,89 | 46,69 | 1,32% | 188,00 |
| 04.09.2024 | 45,39 | 46,15 | 45,33 | 46,08 | 0,79% | - |
| 03.09.2024 | 45,48 | 46,22 | 45,44 | 45,72 | 0,46% | 7,00 |
| 02.09.2024 | 45,26 | 45,53 | 44,98 | 45,51 | 0,40% | 2,00 |
| 30.08.2024 | 44,61 | 45,34 | 44,59 | 45,33 | 1,82% | 108,00 |
| 29.08.2024 | 44,59 | 44,84 | 44,45 | 44,52 | -0,29% | - |
| 28.08.2024 | 44,72 | 44,95 | 44,48 | 44,65 | 0,02% | 120,00 |
| 27.08.2024 | 45,01 | 45,15 | 44,58 | 44,64 | -0,65% | 864,00 |
| 26.08.2024 | 44,51 | 44,99 | 44,45 | 44,93 | 0,79% | 90,00 |
| 23.08.2024 | 44,25 | 44,74 | 44,22 | 44,58 | 1,13% | 1,00 |
| 22.08.2024 | 44,10 | 44,35 | 44,06 | 44,08 | -0,20% | - |
| 21.08.2024 | 44,57 | 44,58 | 44,02 | 44,17 | 0,11% | 21,00 |
| 20.08.2024 | 43,85 | 44,21 | 43,75 | 44,12 | 0,62% | - |
| 19.08.2024 | 43,69 | 44,05 | 43,63 | 43,85 | 0,34% | 41,00 |
| 16.08.2024 | 43,66 | 43,77 | 43,45 | 43,70 | 0,18% | 1.347,00 |
| 15.08.2024 | 43,99 | 44,03 | 43,49 | 43,62 | -0,62% | 1,00 |
| 14.08.2024 | 44,03 | 44,17 | 43,45 | 43,89 | -0,30% | 25,00 |
| 13.08.2024 | 43,59 | 44,02 | 43,47 | 44,02 | 1,38% | - |
| 12.08.2024 | 43,51 | 43,58 | 43,27 | 43,42 | -0,07% | 225,00 |
| 09.08.2024 | 43,26 | 43,57 | 43,20 | 43,45 | 0,35% | 1.375,00 |
| 08.08.2024 | 42,75 | 43,39 | 42,71 | 43,30 | 1,71% | 17,00 |
| 07.08.2024 | 43,02 | 43,21 | 42,55 | 42,57 | -0,23% | - |
| 06.08.2024 | 43,24 | 43,32 | 42,34 | 42,67 | -0,37% | 200,00 |
| 05.08.2024 | 42,70 | 43,30 | 42,58 | 42,83 | -2,64% | 431,00 |