34,850€
-1,25%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 35,45 | 35,45 | 34,87 | 34,94 | -0,99% | 706,00 |
| 30.07.2026 | 35,67 | 35,70 | 35,06 | 35,29 | -1,34% | 311,00 |
| 29.07.2026 | 35,47 | 35,97 | 35,25 | 35,77 | 0,51% | 1.297,00 |
| 28.07.2026 | 34,65 | 35,63 | 34,61 | 35,59 | 2,59% | 233,00 |
| 27.07.2026 | 34,79 | 34,87 | 34,21 | 34,69 | 0,99% | 691,00 |
| 24.07.2026 | 34,43 | 34,59 | 34,21 | 34,35 | -0,52% | 206,00 |
| 23.07.2026 | 34,19 | 34,82 | 34,15 | 34,53 | 0,70% | 43,00 |
| 22.07.2026 | 34,11 | 34,63 | 33,70 | 34,29 | 0,59% | 571,00 |
| 21.07.2026 | 34,85 | 34,87 | 34,01 | 34,09 | -1,67% | 898,00 |
| 20.07.2026 | 35,17 | 35,18 | 34,61 | 34,67 | -1,48% | 6.664,00 |
| 17.07.2026 | 34,35 | 35,33 | 34,29 | 35,19 | -0,23% | 3.976,00 |
| 16.07.2026 | 35,73 | 35,83 | 34,68 | 35,27 | -0,28% | 6.334,00 |
| 15.07.2026 | 36,30 | 36,34 | 34,58 | 35,37 | -4,25% | 11.265,00 |
| 14.07.2026 | 36,95 | 37,30 | 36,81 | 36,94 | 0,03% | 162,00 |
| 13.07.2026 | 35,87 | 37,18 | 35,83 | 36,93 | 2,19% | 1.387,00 |
| 10.07.2026 | 35,64 | 36,14 | 35,62 | 36,14 | 1,26% | 3,00 |
| 09.07.2026 | 35,69 | 35,76 | 35,28 | 35,69 | 0,34% | 246,00 |
| 08.07.2026 | 35,19 | 35,61 | 35,01 | 35,57 | 0,62% | 359,00 |
| 07.07.2026 | 34,70 | 35,56 | 34,68 | 35,35 | 1,49% | 2.293,00 |
| 06.07.2026 | 35,18 | 35,30 | 34,51 | 34,83 | -0,94% | 2.311,00 |
| 03.07.2026 | 35,51 | 35,57 | 34,97 | 35,16 | -0,20% | 1.540,00 |
| 02.07.2026 | 35,15 | 35,76 | 35,07 | 35,23 | 0,11% | 528,00 |
| 01.07.2026 | 37,15 | 37,15 | 35,11 | 35,19 | -5,35% | 1.342,00 |
| 30.06.2026 | 37,54 | 37,54 | 36,52 | 37,18 | 0,13% | 1.301,00 |
| 29.06.2026 | 37,47 | 37,47 | 36,94 | 37,13 | -0,38% | 479,00 |
| 26.06.2026 | 37,03 | 37,43 | 37,03 | 37,27 | 0,27% | 433,00 |
| 25.06.2026 | 37,67 | 37,71 | 37,11 | 37,17 | -0,64% | 1.006,00 |
| 24.06.2026 | 37,77 | 38,02 | 37,37 | 37,41 | -0,74% | 73,00 |
| 23.06.2026 | 37,29 | 37,91 | 37,19 | 37,69 | 0,67% | 2.062,00 |
| 22.06.2026 | 38,04 | 38,48 | 37,39 | 37,44 | -1,34% | 15.067,00 |
| 19.06.2026 | 37,87 | 38,21 | 37,85 | 37,95 | -0,29% | 386,00 |
| 18.06.2026 | 38,72 | 38,84 | 37,84 | 38,06 | 0,40% | 2.501,00 |
| 17.06.2026 | 38,61 | 38,78 | 37,78 | 37,91 | -1,97% | 1.198,00 |
| 16.06.2026 | 40,22 | 40,22 | 38,65 | 38,67 | -2,47% | 860,00 |
| 15.06.2026 | 40,93 | 41,03 | 39,28 | 39,65 | -1,83% | 457,00 |
| 12.06.2026 | 40,55 | 40,63 | 39,87 | 40,39 | -0,35% | 363,00 |
| 11.06.2026 | 39,99 | 40,60 | 39,75 | 40,53 | 1,17% | 4,00 |
| 10.06.2026 | 39,31 | 40,17 | 39,27 | 40,06 | 1,88% | 176,00 |
| 09.06.2026 | 39,55 | 39,74 | 38,72 | 39,32 | -0,38% | 502,00 |
| 08.06.2026 | 39,46 | 39,88 | 39,36 | 39,47 | -0,18% | 862,00 |
| 05.06.2026 | 39,55 | 39,97 | 39,54 | 39,54 | -0,48% | 560,00 |
| 04.06.2026 | 39,81 | 40,26 | 39,55 | 39,73 | -0,35% | 109,00 |
| 03.06.2026 | 40,31 | 40,75 | 39,79 | 39,87 | -1,09% | 31,00 |
| 02.06.2026 | 40,89 | 40,97 | 40,21 | 40,31 | -1,42% | 2.522,00 |
| 01.06.2026 | 41,03 | 41,32 | 40,53 | 40,89 | -0,15% | 453,00 |
| 29.05.2026 | 41,70 | 41,73 | 40,89 | 40,95 | -0,75% | 4.400,00 |
| 28.05.2026 | 41,33 | 41,85 | 41,24 | 41,26 | -0,86% | 6,00 |
| 27.05.2026 | 41,17 | 41,85 | 41,03 | 41,62 | 1,41% | 4,00 |
| 26.05.2026 | 41,41 | 41,69 | 40,99 | 41,04 | -1,25% | 1.227,00 |
| 25.05.2026 | 42,09 | 42,13 | 41,47 | 41,56 | -0,12% | 11,00 |
| 22.05.2026 | 41,87 | 42,03 | 41,44 | 41,61 | -0,67% | 1.325,00 |
| 21.05.2026 | 41,55 | 41,91 | 41,45 | 41,89 | 0,50% | 2.442,00 |
| 20.05.2026 | 41,47 | 41,85 | 41,38 | 41,68 | 0,22% | 211,00 |
| 19.05.2026 | 41,25 | 42,02 | 41,23 | 41,59 | 1,19% | 200,00 |
| 18.05.2026 | 40,54 | 41,39 | 40,39 | 41,10 | 0,61% | 66,00 |
| 15.05.2026 | 41,00 | 41,54 | 40,81 | 40,85 | -1,64% | 903,00 |
| 14.05.2026 | 41,07 | 41,78 | 40,97 | 41,53 | 1,19% | 782,00 |
| 13.05.2026 | 41,17 | 41,32 | 40,66 | 41,04 | -0,05% | 1,00 |
| 12.05.2026 | 40,66 | 41,28 | 40,44 | 41,06 | 0,61% | 430,00 |
| 11.05.2026 | 40,57 | 41,09 | 40,52 | 40,81 | 0,20% | 2.388,00 |
| 08.05.2026 | 40,47 | 40,86 | 40,39 | 40,73 | 0,84% | 343,00 |
| 07.05.2026 | 41,29 | 41,54 | 40,31 | 40,39 | -2,06% | 568,00 |
| 06.05.2026 | 41,83 | 41,85 | 41,09 | 41,24 | -0,46% | 203,00 |
| 05.05.2026 | 41,31 | 42,04 | 41,25 | 41,43 | 0,44% | 2,00 |
| 04.05.2026 | 41,44 | 41,60 | 40,93 | 41,25 | -0,39% | 1,00 |
| 30.04.2026 | 39,93 | 41,41 | 39,79 | 41,41 | 3,27% | 736,00 |
| 29.04.2026 | 40,37 | 40,51 | 40,02 | 40,10 | -0,27% | 320,00 |
| 28.04.2026 | 40,59 | 40,61 | 40,03 | 40,21 | -1,13% | 304,00 |
| 27.04.2026 | 41,59 | 41,61 | 40,54 | 40,67 | -2,56% | 12,00 |
| 24.04.2026 | 40,91 | 42,04 | 40,81 | 41,74 | 2,53% | 1.451,00 |
| 23.04.2026 | 41,02 | 41,49 | 40,37 | 40,71 | -1,55% | 232,00 |
| 22.04.2026 | 40,89 | 41,64 | 40,89 | 41,35 | 2,00% | 132,00 |
| 21.04.2026 | 41,71 | 41,76 | 40,35 | 40,54 | -2,52% | 1.184,00 |
| 20.04.2026 | 40,79 | 41,76 | 40,71 | 41,59 | 0,82% | 160,00 |
| 17.04.2026 | 41,20 | 41,47 | 40,75 | 41,25 | 0,02% | 1.087,00 |
| 16.04.2026 | 41,21 | 41,41 | 40,65 | 41,24 | 0,78% | 416,00 |
| 15.04.2026 | 41,11 | 41,53 | 40,85 | 40,92 | -0,80% | 95,00 |
| 14.04.2026 | 41,75 | 41,83 | 41,08 | 41,25 | -1,24% | 194,00 |
| 13.04.2026 | 41,30 | 42,02 | 41,28 | 41,77 | -0,10% | 214,00 |
| 10.04.2026 | 42,61 | 42,65 | 41,65 | 41,81 | -1,95% | 252,00 |
| 09.04.2026 | 42,19 | 42,77 | 42,09 | 42,64 | 0,90% | - |
| 08.04.2026 | 44,09 | 44,17 | 41,03 | 42,26 | 0,36% | 342,00 |
| 07.04.2026 | 41,54 | 42,27 | 41,47 | 42,11 | 1,20% | 190,00 |
| 02.04.2026 | 40,62 | 41,69 | 40,60 | 41,61 | -0,86% | 1.108,00 |
| 01.04.2026 | 42,75 | 43,11 | 41,76 | 41,97 | -1,50% | 244,00 |
| 31.03.2026 | 42,29 | 42,72 | 41,79 | 42,61 | 1,28% | 825,00 |
| 30.03.2026 | 41,89 | 42,91 | 41,85 | 42,07 | 0,62% | 225,00 |
| 27.03.2026 | 43,00 | 43,19 | 41,79 | 41,81 | -3,91% | 2.171,00 |
| 26.03.2026 | 42,51 | 43,85 | 42,35 | 43,51 | 1,83% | 85,00 |
| 25.03.2026 | 43,07 | 43,23 | 42,64 | 42,73 | -0,93% | 31,00 |
| 24.03.2026 | 42,31 | 43,25 | 42,31 | 43,13 | 1,08% | - |
| 23.03.2026 | 41,89 | 43,09 | 41,81 | 42,67 | 0,47% | 53,00 |
| 20.03.2026 | 43,31 | 43,59 | 42,21 | 42,47 | -2,21% | 629,00 |
| 19.03.2026 | 42,67 | 43,67 | 42,57 | 43,43 | 1,64% | 584,00 |
| 18.03.2026 | 45,13 | 45,15 | 42,65 | 42,73 | -4,47% | 44,00 |
| 17.03.2026 | 44,63 | 45,25 | 44,59 | 44,73 | -0,49% | 45,00 |
| 16.03.2026 | 44,69 | 45,07 | 44,32 | 44,95 | 1,63% | 490,00 |
| 13.03.2026 | 43,53 | 44,60 | 43,29 | 44,23 | 1,56% | 526,00 |
| 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 |