43,540€
0,44%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 43,20 | 43,79 | 42,98 | 43,55 | 0,46% | 314,00 |
| 11.03.2026 | 43,25 | 43,56 | 42,87 | 43,35 | 0,49% | 42,00 |
| 10.03.2026 | 44,36 | 44,74 | 43,05 | 43,14 | -3,08% | 27,00 |
| 09.03.2026 | 42,93 | 44,74 | 42,75 | 44,51 | 0,45% | 265,00 |
| 06.03.2026 | 43,89 | 44,37 | 43,36 | 44,31 | 1,23% | 215,00 |
| 05.03.2026 | 42,97 | 43,96 | 42,81 | 43,77 | 1,16% | 1,00 |
| 04.03.2026 | 43,03 | 43,50 | 42,91 | 43,27 | -0,37% | 1,00 |
| 03.03.2026 | 42,97 | 43,61 | 42,65 | 43,43 | 0,09% | 1.319,00 |
| 02.03.2026 | 44,04 | 44,12 | 43,12 | 43,39 | 0,37% | 991,00 |
| 27.02.2026 | 42,87 | 43,74 | 42,65 | 43,23 | 0,75% | 58,00 |
| 26.02.2026 | 43,11 | 43,19 | 42,71 | 42,91 | -0,79% | 4,00 |
| 25.02.2026 | 42,97 | 43,25 | 42,61 | 43,25 | 0,65% | 6,00 |
| 24.02.2026 | 42,81 | 43,20 | 42,73 | 42,97 | 0,49% | 24,00 |
| 23.02.2026 | 42,35 | 42,87 | 42,09 | 42,76 | 0,49% | 590,00 |
| 20.02.2026 | 42,55 | 42,59 | 42,08 | 42,55 | 0,28% | 142,00 |
| 19.02.2026 | 42,21 | 42,71 | 42,12 | 42,43 | 0,57% | 25,00 |
| 18.02.2026 | 42,87 | 42,98 | 42,07 | 42,19 | -1,49% | 126,00 |
| 17.02.2026 | 42,33 | 42,88 | 42,21 | 42,83 | 0,85% | 327,00 |
| 16.02.2026 | 42,79 | 42,89 | 42,29 | 42,47 | -0,54% | 2,00 |
| 13.02.2026 | 43,17 | 43,27 | 42,66 | 42,70 | -1,09% | 1.418,00 |
| 12.02.2026 | 42,59 | 43,35 | 42,28 | 43,17 | 1,43% | 142,00 |
| 11.02.2026 | 41,83 | 42,81 | 41,77 | 42,56 | 1,67% | 1.383,00 |
| 10.02.2026 | 41,65 | 42,19 | 41,65 | 41,86 | 0,31% | 1.332,00 |
| 09.02.2026 | 41,54 | 41,82 | 41,30 | 41,73 | 0,38% | 1.598,00 |
| 06.02.2026 | 40,89 | 41,69 | 40,50 | 41,57 | 1,51% | 1.508,00 |
| 05.02.2026 | 40,43 | 41,09 | 40,15 | 40,95 | 1,74% | 5.021,00 |
| 04.02.2026 | 39,39 | 40,54 | 39,17 | 40,25 | 2,34% | 4.079,00 |
| 03.02.2026 | 39,43 | 39,51 | 38,85 | 39,33 | 0,10% | 210,00 |
| 02.02.2026 | 36,99 | 39,31 | 36,91 | 39,29 | 5,73% | 3.898,00 |
| 30.01.2026 | 38,10 | 38,16 | 34,49 | 37,16 | -0,83% | 4.942,00 |
| 29.01.2026 | 37,71 | 37,79 | 37,17 | 37,47 | 0,48% | 585,00 |
| 28.01.2026 | 37,79 | 37,79 | 37,24 | 37,29 | -0,59% | 50,00 |
| 27.01.2026 | 37,39 | 37,59 | 37,09 | 37,51 | 0,54% | 600,00 |
| 26.01.2026 | 37,01 | 37,33 | 36,97 | 37,31 | 1,19% | 383,00 |
| 23.01.2026 | 36,59 | 37,04 | 36,53 | 36,87 | 0,66% | 1.201,00 |
| 22.01.2026 | 36,99 | 37,18 | 36,55 | 36,63 | -0,87% | 914,00 |
| 21.01.2026 | 36,38 | 37,18 | 35,90 | 36,95 | 1,32% | 1.912,00 |
| 20.01.2026 | 36,99 | 37,21 | 36,41 | 36,47 | -1,67% | 1.292,00 |
| 19.01.2026 | 36,58 | 37,29 | 36,58 | 37,09 | 0,60% | 1.934,00 |
| 16.01.2026 | 36,97 | 37,04 | 36,77 | 36,87 | -0,32% | 2.444,00 |
| 15.01.2026 | 37,61 | 37,65 | 36,66 | 36,99 | 0,71% | 100,00 |
| 14.01.2026 | 36,75 | 36,95 | 36,73 | 36,73 | -0,41% | 111,00 |
| 13.01.2026 | 37,11 | 37,13 | 36,84 | 36,88 | -0,46% | - |
| 12.01.2026 | 37,07 | 37,17 | 36,89 | 37,05 | -0,13% | 174,00 |
| 09.01.2026 | 37,05 | 37,20 | 36,86 | 37,10 | 0,24% | 1.446,00 |
| 08.01.2026 | 36,96 | 37,02 | 36,62 | 37,01 | 0,33% | 286,00 |
| 07.01.2026 | 37,56 | 37,56 | 36,72 | 36,89 | -1,13% | 2.659,00 |
| 06.01.2026 | 37,33 | 37,35 | 37,27 | 37,31 | 0,11% | - |
| 05.01.2026 | 37,39 | 37,39 | 36,92 | 37,27 | 0,40% | 1.002,00 |
| 02.01.2026 | 37,79 | 37,87 | 37,10 | 37,12 | -0,78% | 2.293,00 |
| 30.12.2025 | 37,43 | 37,47 | 37,41 | 37,41 | -0,21% | - |
| 29.12.2025 | 36,76 | 37,56 | 36,74 | 37,49 | 1,24% | 2.134,00 |
| 23.12.2025 | 36,95 | 37,26 | 36,89 | 37,03 | 0,27% | 2.239,00 |
| 22.12.2025 | 36,89 | 37,03 | 36,62 | 36,93 | 0,05% | 1.686,00 |
| 19.12.2025 | 37,37 | 37,43 | 36,48 | 36,91 | -1,28% | 2.564,00 |
| 18.12.2025 | 37,33 | 37,56 | 37,25 | 37,39 | 0,13% | - |
| 17.12.2025 | 37,69 | 37,75 | 37,33 | 37,34 | -0,88% | - |
| 16.12.2025 | 37,23 | 37,87 | 37,17 | 37,67 | 0,99% | 1.410,00 |
| 15.12.2025 | 37,25 | 37,60 | 37,21 | 37,30 | 0,40% | 1.653,00 |
| 12.12.2025 | 37,87 | 37,89 | 37,09 | 37,15 | -0,93% | 433,00 |
| 11.12.2025 | 37,55 | 37,73 | 37,42 | 37,50 | -0,24% | - |
| 10.12.2025 | 37,17 | 37,63 | 37,08 | 37,59 | 0,48% | 195,00 |
| 09.12.2025 | 37,25 | 37,44 | 37,15 | 37,41 | 0,16% | - |
| 08.12.2025 | 37,35 | 37,37 | 37,35 | 37,35 | -0,64% | - |
| 05.12.2025 | 37,45 | 37,61 | 37,29 | 37,59 | 0,53% | 102,00 |
| 04.12.2025 | 37,29 | 37,41 | 36,94 | 37,39 | 0,48% | 32,00 |
| 03.12.2025 | 37,35 | 37,41 | 36,99 | 37,21 | -0,27% | 66,00 |
| 02.12.2025 | 37,59 | 37,67 | 37,17 | 37,31 | -0,69% | 175,00 |
| 01.12.2025 | 37,85 | 38,02 | 37,53 | 37,57 | -0,58% | 419,00 |
| 28.11.2025 | 38,04 | 38,10 | 37,66 | 37,79 | -0,68% | 817,00 |
| 27.11.2025 | 38,57 | 38,59 | 37,88 | 38,05 | -1,60% | 1.637,00 |
| 26.11.2025 | 38,73 | 38,81 | 38,34 | 38,67 | 0,31% | 295,00 |
| 25.11.2025 | 38,27 | 38,65 | 38,15 | 38,55 | 0,73% | 141,00 |
| 24.11.2025 | 38,71 | 38,81 | 38,11 | 38,27 | -0,52% | 276,00 |
| 21.11.2025 | 37,57 | 38,48 | 37,45 | 38,47 | 2,56% | - |
| 20.11.2025 | 38,29 | 38,37 | 37,35 | 37,51 | -1,32% | 164,00 |
| 19.11.2025 | 38,27 | 38,36 | 37,81 | 38,01 | -0,83% | 13,00 |
| 18.11.2025 | 38,25 | 38,47 | 38,13 | 38,33 | 0,37% | 57,00 |
| 17.11.2025 | 38,71 | 38,79 | 38,11 | 38,19 | -1,14% | - |
| 14.11.2025 | 38,53 | 38,74 | 38,28 | 38,63 | 0,39% | 230,00 |
| 13.11.2025 | 38,83 | 38,89 | 38,47 | 38,48 | -0,80% | - |
| 12.11.2025 | 38,89 | 38,97 | 38,66 | 38,79 | -0,21% | 60,00 |
| 11.11.2025 | 38,57 | 38,89 | 38,50 | 38,87 | 0,99% | - |
| 10.11.2025 | 39,23 | 39,29 | 38,34 | 38,49 | 0,42% | 787,00 |
| 07.11.2025 | 37,39 | 38,33 | 37,37 | 38,33 | 2,65% | 289,00 |
| 06.11.2025 | 37,41 | 37,65 | 37,33 | 37,34 | -0,05% | - |
| 05.11.2025 | 37,55 | 37,79 | 37,23 | 37,36 | -0,59% | 100,00 |
| 04.11.2025 | 37,69 | 37,71 | 37,35 | 37,58 | -0,50% | 1.941,00 |
| 03.11.2025 | 38,33 | 38,35 | 37,71 | 37,77 | -1,20% | 106,00 |
| 31.10.2025 | 38,23 | 38,54 | 38,05 | 38,23 | -0,10% | 585,00 |
| 30.10.2025 | 39,13 | 39,21 | 38,03 | 38,27 | -1,44% | 1.105,00 |
| 29.10.2025 | 39,85 | 39,85 | 38,51 | 38,83 | -2,49% | 1.387,00 |
| 28.10.2025 | 39,81 | 40,07 | 39,22 | 39,82 | -0,23% | 2.597,00 |
| 27.10.2025 | 40,35 | 40,61 | 39,51 | 39,91 | 0,03% | 6.405,00 |
| 24.10.2025 | 40,65 | 40,71 | 39,31 | 39,90 | -1,65% | 2.398,00 |
| 23.10.2025 | 44,07 | 44,09 | 40,04 | 40,57 | -7,77% | 3.749,00 |
| 22.10.2025 | 44,27 | 44,35 | 43,74 | 43,99 | -0,68% | - |
| 21.10.2025 | 43,89 | 44,29 | 43,75 | 44,29 | 0,73% | 118,00 |
| 20.10.2025 | 44,29 | 44,33 | 43,74 | 43,97 | -0,54% | 60,00 |
| 17.10.2025 | 42,99 | 44,23 | 42,81 | 44,21 | 1,77% | 153,00 |