45,910€
0,42%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 45,70 | 45,93 | 45,52 | 45,91 | 0,42% | 50,00 |
| 24.07.2025 | 46,03 | 46,05 | 45,32 | 45,72 | -0,76% | - |
| 23.07.2025 | 46,11 | 46,13 | 44,97 | 46,07 | 0,92% | - |
| 22.07.2025 | 45,29 | 45,68 | 45,21 | 45,65 | 0,66% | - |
| 21.07.2025 | 45,67 | 45,84 | 45,18 | 45,35 | -0,66% | 5,00 |
| 18.07.2025 | 46,51 | 46,51 | 45,33 | 45,65 | -1,53% | - |
| 17.07.2025 | 47,09 | 47,19 | 46,17 | 46,36 | -0,75% | 30,00 |
| 16.07.2025 | 46,23 | 46,82 | 46,15 | 46,71 | 0,73% | 513,00 |
| 15.07.2025 | 46,87 | 46,91 | 45,06 | 46,37 | -0,90% | 381,00 |
| 14.07.2025 | 45,87 | 46,81 | 45,77 | 46,79 | 1,08% | 2.136,00 |
| 11.07.2025 | 46,31 | 46,58 | 46,12 | 46,29 | -0,41% | 7.770,00 |
| 10.07.2025 | 47,01 | 47,07 | 46,31 | 46,48 | -1,34% | 20,00 |
| 09.07.2025 | 47,05 | 47,23 | 46,80 | 47,11 | 0,00% | 90,00 |
| 08.07.2025 | 47,33 | 47,39 | 46,75 | 47,11 | -0,13% | 117,00 |
| 07.07.2025 | 47,53 | 47,61 | 47,13 | 47,17 | -0,30% | 20,00 |
| 04.07.2025 | 47,27 | 47,61 | 47,21 | 47,31 | -0,76% | 1,00 |
| 03.07.2025 | 47,85 | 47,93 | 47,51 | 47,67 | -0,36% | 22,00 |
| 02.07.2025 | 48,57 | 48,63 | 47,70 | 47,84 | -1,16% | 838,00 |
| 01.07.2025 | 47,01 | 48,78 | 46,99 | 48,40 | 2,91% | 3.036,00 |
| 30.06.2025 | 47,09 | 47,21 | 46,93 | 47,03 | -0,04% | 110,00 |
| 27.06.2025 | 47,19 | 47,39 | 46,69 | 47,05 | -0,17% | 51,00 |
| 26.06.2025 | 46,67 | 47,30 | 46,65 | 47,13 | 2,21% | 1.180,00 |
| 25.06.2025 | 47,05 | 47,13 | 46,01 | 46,11 | -2,04% | 50,00 |
| 24.06.2025 | 48,12 | 48,26 | 46,89 | 47,07 | -0,11% | 561,00 |
| 23.06.2025 | 46,21 | 47,30 | 46,04 | 47,12 | 1,66% | - |
| 20.06.2025 | 46,59 | 46,85 | 46,29 | 46,35 | 0,24% | 7,00 |
| 19.06.2025 | 45,49 | 46,41 | 45,41 | 46,24 | 0,98% | - |
| 18.06.2025 | 45,55 | 45,91 | 45,53 | 45,79 | 0,75% | - |
| 17.06.2025 | 45,57 | 45,89 | 45,39 | 45,45 | -0,63% | 8,00 |
| 16.06.2025 | 45,49 | 46,04 | 45,47 | 45,74 | 0,77% | - |
| 13.06.2025 | 45,39 | 46,07 | 45,25 | 45,39 | -1,75% | 746,00 |
| 12.06.2025 | 45,79 | 46,42 | 45,79 | 46,20 | 0,35% | 162,00 |
| 11.06.2025 | 46,15 | 46,21 | 45,86 | 46,04 | -0,43% | 132,00 |
| 10.06.2025 | 46,33 | 46,41 | 45,99 | 46,24 | -0,02% | 80,00 |
| 09.06.2025 | 46,59 | 46,84 | 46,23 | 46,25 | -0,77% | 314,00 |
| 06.06.2025 | 47,11 | 47,36 | 46,46 | 46,61 | -2,29% | 137,00 |
| 05.06.2025 | 47,81 | 47,91 | 47,47 | 47,70 | -0,31% | 18,00 |
| 04.06.2025 | 46,55 | 47,96 | 46,45 | 47,85 | 3,06% | 489,00 |
| 03.06.2025 | 46,79 | 46,93 | 46,31 | 46,43 | -1,07% | 10,00 |
| 02.06.2025 | 46,21 | 46,93 | 46,13 | 46,93 | 0,97% | 1,00 |
| 30.05.2025 | 47,05 | 47,09 | 46,11 | 46,48 | -1,00% | - |
| 29.05.2025 | 47,39 | 47,41 | 46,69 | 46,95 | 0,17% | 54,00 |
| 28.05.2025 | 47,37 | 47,39 | 46,74 | 46,87 | -1,31% | 57,00 |
| 27.05.2025 | 47,07 | 47,49 | 46,86 | 47,49 | 0,81% | 112,00 |
| 26.05.2025 | 47,83 | 47,95 | 47,06 | 47,11 | -0,17% | 91,00 |
| 23.05.2025 | 46,87 | 47,34 | 46,64 | 47,19 | 0,64% | 401,00 |
| 22.05.2025 | 46,65 | 47,16 | 46,30 | 46,89 | 0,71% | 324,00 |
| 21.05.2025 | 46,65 | 46,98 | 46,42 | 46,56 | -0,45% | - |
| 20.05.2025 | 46,45 | 46,86 | 46,37 | 46,77 | 0,34% | 55,00 |
| 19.05.2025 | 46,09 | 46,62 | 45,71 | 46,61 | 0,58% | 197,00 |
| 16.05.2025 | 45,39 | 46,34 | 45,37 | 46,34 | 2,07% | 199,00 |
| 15.05.2025 | 44,32 | 45,47 | 44,30 | 45,40 | 2,05% | 341,00 |
| 14.05.2025 | 44,47 | 44,79 | 44,28 | 44,49 | 0,09% | 15,00 |
| 13.05.2025 | 44,91 | 45,05 | 44,25 | 44,45 | -1,51% | - |
| 12.05.2025 | 46,61 | 46,63 | 44,53 | 45,13 | -2,23% | 239,00 |
| 09.05.2025 | 46,75 | 46,79 | 46,01 | 46,16 | -1,01% | 10,00 |
| 08.05.2025 | 47,57 | 47,59 | 46,23 | 46,63 | -1,69% | 28,00 |
| 07.05.2025 | 47,45 | 47,51 | 47,02 | 47,43 | 0,38% | 126,00 |
| 06.05.2025 | 46,89 | 47,51 | 46,87 | 47,25 | 0,60% | 45,00 |
| 05.05.2025 | 46,71 | 47,18 | 46,69 | 46,97 | 0,17% | 772,00 |
| 02.05.2025 | 47,19 | 47,21 | 46,48 | 46,89 | -0,74% | 359,00 |
| 30.04.2025 | 45,83 | 47,32 | 45,79 | 47,24 | 2,81% | 141,00 |
| 29.04.2025 | 45,89 | 46,49 | 45,77 | 45,95 | 0,07% | 100,00 |
| 28.04.2025 | 45,31 | 45,95 | 45,27 | 45,92 | 0,77% | 150,00 |
| 25.04.2025 | 46,15 | 46,21 | 45,24 | 45,57 | -1,15% | 383,00 |
| 24.04.2025 | 45,65 | 46,11 | 45,56 | 46,10 | 0,81% | 20,00 |
| 23.04.2025 | 46,59 | 46,67 | 45,31 | 45,73 | -0,91% | 1.051,00 |
| 22.04.2025 | 44,69 | 46,23 | 44,65 | 46,15 | 2,53% | - |
| 17.04.2025 | 45,63 | 45,79 | 44,12 | 45,01 | -0,31% | 155,00 |
| 16.04.2025 | 44,43 | 45,81 | 44,43 | 45,15 | 0,00% | - |
| 15.04.2025 | 44,75 | 45,35 | 44,73 | 45,15 | 0,71% | 104,00 |
| 14.04.2025 | 45,47 | 45,65 | 44,39 | 44,83 | -1,06% | 74,00 |
| 11.04.2025 | 44,73 | 45,45 | 43,81 | 45,31 | 1,96% | 136,00 |
| 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 |