38,270€
0,58%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 38,22 | 38,36 | 38,18 | 38,27 | 0,58% | 2,00 |
| 16.09.2026 | 38,08 | 38,25 | 37,49 | 38,05 | 0,16% | 23,00 |
| 15.09.2026 | 36,85 | 38,01 | 36,72 | 37,99 | 2,81% | 411,00 |
| 14.09.2026 | 36,31 | 37,13 | 36,25 | 36,95 | 0,33% | 587,00 |
| 11.09.2026 | 36,87 | 37,23 | 36,70 | 36,83 | 0,38% | - |
| 10.09.2026 | 37,19 | 37,50 | 36,59 | 36,69 | -1,21% | 357,00 |
| 09.09.2026 | 36,06 | 37,17 | 35,98 | 37,14 | 2,68% | 2.468,00 |
| 08.09.2026 | 35,42 | 36,25 | 35,33 | 36,17 | 1,97% | 4,00 |
| 07.09.2026 | 35,39 | 35,77 | 35,35 | 35,47 | -0,11% | 59,00 |
| 04.09.2026 | 35,32 | 35,55 | 34,99 | 35,51 | -0,75% | 360,00 |
| 03.09.2026 | 35,85 | 36,31 | 35,61 | 35,78 | -0,03% | 960,00 |
| 02.09.2026 | 35,53 | 35,93 | 35,38 | 35,79 | 0,62% | 619,00 |
| 01.09.2026 | 35,17 | 35,71 | 35,07 | 35,57 | 1,31% | 903,00 |
| 31.08.2026 | 36,11 | 36,32 | 35,07 | 35,11 | -2,66% | 625,00 |
| 28.08.2026 | 35,75 | 36,34 | 35,74 | 36,07 | 0,47% | 211,00 |
| 27.08.2026 | 36,39 | 36,39 | 35,81 | 35,90 | -0,91% | 48,00 |
| 26.08.2026 | 36,57 | 36,61 | 36,17 | 36,23 | -0,77% | - |
| 25.08.2026 | 36,25 | 36,55 | 36,13 | 36,51 | 1,11% | 110,00 |
| 24.08.2026 | 35,95 | 36,39 | 35,91 | 36,11 | 0,33% | 1,00 |
| 21.08.2026 | 35,83 | 36,24 | 35,81 | 35,99 | 0,62% | 569,00 |
| 20.08.2026 | 35,63 | 35,90 | 35,49 | 35,77 | 0,39% | 397,00 |
| 19.08.2026 | 35,35 | 35,97 | 35,35 | 35,63 | 0,39% | 10,00 |
| 18.08.2026 | 35,19 | 35,72 | 35,13 | 35,49 | 0,51% | 261,00 |
| 17.08.2026 | 35,83 | 35,83 | 35,27 | 35,31 | -1,12% | 371,00 |
| 14.08.2026 | 35,29 | 35,73 | 35,27 | 35,71 | 1,08% | 308,00 |
| 13.08.2026 | 35,21 | 35,48 | 35,07 | 35,33 | 0,51% | 280,00 |
| 12.08.2026 | 35,03 | 35,17 | 34,82 | 35,15 | 0,63% | 1.058,00 |
| 11.08.2026 | 34,95 | 35,15 | 34,89 | 34,93 | 0,06% | 760,00 |
| 10.08.2026 | 35,11 | 35,16 | 34,75 | 34,91 | -0,57% | 307,00 |
| 07.08.2026 | 35,23 | 35,38 | 34,87 | 35,11 | -0,43% | - |
| 06.08.2026 | 34,81 | 35,39 | 34,77 | 35,26 | 1,18% | 409,00 |
| 05.08.2026 | 34,99 | 35,05 | 34,62 | 34,85 | 0,06% | 643,00 |
| 04.08.2026 | 35,19 | 35,27 | 34,81 | 34,83 | -0,88% | 1.640,00 |
| 03.08.2026 | 35,53 | 35,55 | 34,80 | 35,14 | -0,65% | 18.077,00 |
| 31.07.2026 | 35,45 | 35,47 | 34,79 | 35,37 | 0,23% | 2.743,00 |
| 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 |