43,570€
-2,57%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 43,57 | 43,57 | 43,55 | 43,55 | -2,62% | - |
| 15.10.2025 | 45,03 | 45,09 | 44,44 | 44,72 | -0,53% | 209,00 |
| 14.10.2025 | 44,13 | 44,99 | 44,05 | 44,96 | 1,74% | - |
| 13.10.2025 | 44,77 | 44,79 | 43,88 | 44,19 | -0,41% | 49,00 |
| 10.10.2025 | 44,35 | 44,62 | 44,23 | 44,37 | 0,34% | - |
| 09.10.2025 | 44,31 | 44,45 | 44,11 | 44,22 | -0,16% | 60,00 |
| 08.10.2025 | 43,61 | 44,31 | 43,53 | 44,29 | 1,21% | 822,00 |
| 07.10.2025 | 44,17 | 44,39 | 43,75 | 43,76 | -1,06% | 434,00 |
| 06.10.2025 | 44,45 | 44,45 | 43,93 | 44,23 | -0,41% | 608,00 |
| 03.10.2025 | 44,35 | 44,47 | 44,08 | 44,41 | 0,32% | 30,00 |
| 02.10.2025 | 44,63 | 44,69 | 43,81 | 44,27 | -0,58% | 51,00 |
| 01.10.2025 | 44,65 | 44,73 | 44,26 | 44,53 | -0,29% | 746,00 |
| 30.09.2025 | 44,49 | 44,77 | 44,23 | 44,66 | 0,25% | 35,00 |
| 29.09.2025 | 44,73 | 44,85 | 44,12 | 44,55 | -0,89% | 2.293,00 |
| 26.09.2025 | 44,51 | 45,00 | 44,16 | 44,95 | 0,97% | 6,00 |
| 25.09.2025 | 44,99 | 45,08 | 44,30 | 44,52 | -1,00% | 118,00 |
| 24.09.2025 | 44,89 | 45,36 | 44,83 | 44,97 | 0,40% | - |
| 23.09.2025 | 45,11 | 45,43 | 44,77 | 44,79 | -0,80% | 755,00 |
| 22.09.2025 | 45,75 | 45,87 | 44,99 | 45,15 | -1,23% | 4,00 |
| 19.09.2025 | 45,79 | 46,06 | 45,58 | 45,71 | -0,24% | 443,00 |
| 18.09.2025 | 45,95 | 46,18 | 45,67 | 45,82 | -0,13% | 25,00 |
| 17.09.2025 | 46,59 | 46,63 | 45,76 | 45,88 | -1,48% | 254,00 |
| 16.09.2025 | 47,10 | 47,28 | 46,33 | 46,57 | -0,39% | 2.014,00 |
| 15.09.2025 | 46,97 | 47,15 | 46,54 | 46,75 | -0,30% | 278,00 |
| 12.09.2025 | 46,03 | 46,94 | 45,83 | 46,89 | 2,31% | 121,00 |
| 11.09.2025 | 45,37 | 45,94 | 45,37 | 45,83 | 0,97% | - |
| 10.09.2025 | 46,11 | 46,21 | 45,37 | 45,39 | -1,54% | 35,00 |
| 09.09.2025 | 45,39 | 46,11 | 45,35 | 46,10 | 1,52% | 114,00 |
| 08.09.2025 | 46,01 | 46,15 | 45,38 | 45,41 | -1,24% | 201,00 |
| 05.09.2025 | 45,79 | 46,00 | 45,33 | 45,98 | 0,52% | - |
| 04.09.2025 | 44,91 | 45,75 | 44,81 | 45,74 | 1,85% | 35,00 |
| 03.09.2025 | 45,57 | 45,69 | 44,78 | 44,91 | -1,71% | - |
| 02.09.2025 | 45,51 | 45,69 | 45,17 | 45,69 | 0,00% | 105,00 |
| 01.09.2025 | 45,62 | 45,84 | 45,48 | 45,69 | 0,33% | 81,00 |
| 29.08.2025 | 45,55 | 45,84 | 45,41 | 45,54 | -0,11% | - |
| 28.08.2025 | 45,73 | 45,91 | 45,26 | 45,59 | -0,31% | 12,00 |
| 27.08.2025 | 45,72 | 45,82 | 45,36 | 45,73 | 0,00% | - |
| 26.08.2025 | 45,51 | 45,86 | 45,29 | 45,73 | 0,22% | 26,00 |
| 25.08.2025 | 45,77 | 45,89 | 45,58 | 45,63 | -0,48% | 122,00 |
| 22.08.2025 | 45,83 | 46,09 | 45,73 | 45,85 | -0,09% | 154,00 |
| 21.08.2025 | 45,89 | 45,95 | 45,63 | 45,89 | -0,09% | 398,00 |
| 20.08.2025 | 45,23 | 45,96 | 45,17 | 45,93 | 1,35% | 59,00 |
| 19.08.2025 | 45,35 | 45,64 | 45,25 | 45,32 | -0,15% | 2.230,00 |
| 18.08.2025 | 45,03 | 45,41 | 44,83 | 45,39 | 0,93% | 270,00 |
| 15.08.2025 | 44,47 | 45,00 | 44,36 | 44,97 | 1,24% | 51,00 |
| 14.08.2025 | 44,17 | 44,57 | 44,15 | 44,42 | 0,14% | 223,00 |
| 13.08.2025 | 44,45 | 44,45 | 44,16 | 44,36 | -0,16% | - |
| 12.08.2025 | 44,65 | 44,67 | 44,03 | 44,43 | -0,22% | 160,00 |
| 11.08.2025 | 44,46 | 44,77 | 44,42 | 44,53 | 0,27% | 68,00 |
| 08.08.2025 | 44,99 | 45,28 | 44,35 | 44,41 | -1,31% | 374,00 |
| 07.08.2025 | 45,25 | 45,27 | 44,59 | 45,00 | -0,02% | - |
| 06.08.2025 | 45,33 | 45,33 | 44,87 | 45,01 | -0,18% | - |
| 05.08.2025 | 45,57 | 45,69 | 44,88 | 45,09 | -0,84% | - |
| 04.08.2025 | 45,51 | 45,64 | 45,22 | 45,47 | 0,42% | - |
| 01.08.2025 | 45,15 | 45,60 | 44,94 | 45,28 | -0,18% | 5,00 |
| 31.07.2025 | 44,87 | 45,56 | 44,84 | 45,36 | 1,18% | 9,00 |
| 30.07.2025 | 46,08 | 46,12 | 44,67 | 44,83 | -2,97% | 13,00 |
| 29.07.2025 | 45,45 | 46,50 | 45,02 | 46,20 | 1,96% | 79,00 |
| 28.07.2025 | 46,33 | 46,43 | 45,10 | 45,31 | -1,31% | 2,00 |
| 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% | - |