47,290€
-0,44%
Echtzeit-Aktienkurs ELISA OYJ A O.N.
Bid:
Ask:
Aktienkurse zur ELISA OYJ A O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 47,06 | 47,06 | 47,06 | 47,06 | -0,93% | - |
| 03.07.2025 | 47,80 | 47,80 | 47,50 | 47,50 | -2,18% | 2,00 |
| 02.07.2025 | 48,56 | 48,56 | 48,56 | 48,56 | 3,36% | - |
| 01.07.2025 | 46,98 | 46,98 | 46,98 | 46,98 | -0,25% | - |
| 30.06.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,04% | - |
| 27.06.2025 | 47,16 | 47,16 | 47,12 | 47,12 | 0,86% | 169,00 |
| 26.06.2025 | 46,72 | 46,72 | 46,72 | 46,72 | -0,68% | - |
| 25.06.2025 | 47,04 | 47,04 | 47,04 | 47,04 | -1,75% | - |
| 24.06.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 3,68% | - |
| 23.06.2025 | 46,18 | 46,18 | 46,18 | 46,18 | -0,82% | - |
| 20.06.2025 | 46,56 | 46,56 | 46,56 | 46,56 | 2,37% | - |
| 19.06.2025 | 45,48 | 45,48 | 45,48 | 45,48 | -0,13% | - |
| 18.06.2025 | 45,54 | 45,54 | 45,54 | 45,54 | -0,09% | - |
| 17.06.2025 | 45,58 | 45,58 | 45,58 | 45,58 | 0,22% | - |
| 16.06.2025 | 45,48 | 45,48 | 45,48 | 45,48 | -0,74% | - |
| 13.06.2025 | 45,46 | 45,82 | 45,46 | 45,82 | 0,04% | 13,00 |
| 12.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,61% | - |
| 11.06.2025 | 46,08 | 46,08 | 46,08 | 46,08 | -0,48% | - |
| 10.06.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -0,77% | - |
| 09.06.2025 | 46,48 | 46,66 | 46,48 | 46,66 | -0,04% | 10,00 |
| 06.06.2025 | 47,06 | 47,06 | 46,68 | 46,68 | -2,22% | 236,00 |
| 05.06.2025 | 47,74 | 47,74 | 47,74 | 47,74 | 2,67% | - |
| 04.06.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -0,56% | - |
| 03.06.2025 | 46,76 | 46,76 | 46,76 | 46,76 | 1,30% | - |
| 02.06.2025 | 46,16 | 46,16 | 46,16 | 46,16 | -1,75% | - |
| 30.05.2025 | 46,98 | 46,98 | 46,98 | 46,98 | -0,47% | - |
| 29.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,21% | - |
| 28.05.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,60% | - |
| 27.05.2025 | 47,02 | 47,02 | 47,02 | 47,02 | -1,76% | - |
| 26.05.2025 | 47,86 | 47,86 | 47,86 | 47,86 | 2,22% | 4,00 |
| 23.05.2025 | 46,82 | 46,82 | 46,82 | 46,82 | -0,51% | - |
| 22.05.2025 | 46,58 | 47,06 | 46,58 | 47,06 | 1,20% | 102,00 |
| 21.05.2025 | 46,62 | 46,62 | 46,50 | 46,50 | 0,22% | 5,00 |
| 20.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,61% | - |
| 19.05.2025 | 46,12 | 46,12 | 46,12 | 46,12 | 0,92% | - |
| 16.05.2025 | 45,40 | 45,70 | 45,40 | 45,70 | 3,02% | 87,00 |
| 15.05.2025 | 44,36 | 44,36 | 44,36 | 44,36 | -0,45% | - |
| 14.05.2025 | 44,44 | 44,56 | 44,44 | 44,56 | -0,71% | 80,00 |
| 13.05.2025 | 44,88 | 44,88 | 44,88 | 44,88 | -3,57% | - |
| 12.05.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -0,43% | - |
| 09.05.2025 | 46,74 | 46,74 | 46,74 | 46,74 | 0,60% | - |
| 08.05.2025 | 47,50 | 47,50 | 46,46 | 46,46 | -2,07% | 33,00 |
| 07.05.2025 | 47,44 | 47,44 | 47,44 | 47,44 | 1,24% | - |
| 06.05.2025 | 46,86 | 46,86 | 46,86 | 46,86 | 0,43% | - |
| 05.05.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -0,98% | - |
| 02.05.2025 | 47,12 | 47,12 | 47,12 | 47,12 | 2,88% | - |
| 30.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 29.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,10% | - |
| 28.04.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -1,61% | - |
| 25.04.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 0,92% | - |
| 24.04.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -2,06% | - |
| 23.04.2025 | 46,58 | 46,58 | 46,58 | 46,58 | 1,48% | - |
| 22.04.2025 | 44,92 | 45,90 | 44,92 | 45,90 | 3,10% | 100,00 |
| 17.04.2025 | 45,66 | 45,66 | 44,52 | 44,52 | 0,04% | 50,00 |
| 16.04.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -0,54% | - |
| 15.04.2025 | 44,74 | 44,74 | 44,74 | 44,74 | -1,80% | - |
| 14.04.2025 | 45,56 | 45,56 | 45,56 | 45,56 | 1,92% | - |
| 11.04.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -0,58% | - |
| 10.04.2025 | 44,96 | 44,96 | 44,96 | 44,96 | 6,14% | - |
| 09.04.2025 | 42,02 | 42,36 | 42,02 | 42,36 | -4,85% | 2,00 |
| 08.04.2025 | 44,52 | 44,52 | 44,52 | 44,52 | 3,34% | - |
| 07.04.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -5,98% | - |
| 04.04.2025 | 45,82 | 45,82 | 45,82 | 45,82 | -0,09% | 10,00 |
| 03.04.2025 | 43,56 | 45,86 | 43,56 | 45,86 | 0,31% | 39,00 |
| 02.04.2025 | 45,36 | 45,72 | 45,36 | 45,72 | 1,06% | 10,00 |
| 01.04.2025 | 45,24 | 45,24 | 45,24 | 45,24 | 1,48% | - |
| 31.03.2025 | 44,58 | 44,58 | 44,58 | 44,58 | 0,77% | - |
| 28.03.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -1,60% | - |
| 27.03.2025 | 44,50 | 44,96 | 44,50 | 44,96 | -0,31% | 10,00 |
| 26.03.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -0,35% | - |
| 25.03.2025 | 45,26 | 45,26 | 45,26 | 45,26 | -2,58% | - |
| 24.03.2025 | 46,46 | 46,46 | 46,46 | 46,46 | 1,57% | - |
| 21.03.2025 | 45,74 | 45,74 | 45,74 | 45,74 | -0,17% | - |
| 20.03.2025 | 45,82 | 45,82 | 45,82 | 45,82 | -0,69% | - |
| 19.03.2025 | 46,14 | 46,14 | 46,14 | 46,14 | -0,26% | - |
| 18.03.2025 | 46,32 | 46,32 | 46,26 | 46,26 | 0,92% | 110,00 |
| 17.03.2025 | 45,84 | 45,84 | 45,84 | 45,84 | -0,35% | - |
| 14.03.2025 | 46,36 | 46,36 | 46,00 | 46,00 | 0,00% | 2,00 |
| 13.03.2025 | 46,16 | 46,16 | 46,00 | 46,00 | -1,12% | 2,00 |
| 12.03.2025 | 46,52 | 46,52 | 46,52 | 46,52 | 0,22% | - |
| 11.03.2025 | 46,42 | 46,42 | 46,42 | 46,42 | 1,00% | - |
| 10.03.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 2,59% | - |
| 07.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 06.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,29% | - |
| 05.03.2025 | 46,26 | 46,26 | 46,26 | 46,26 | 2,12% | - |
| 04.03.2025 | 44,50 | 45,30 | 44,50 | 45,30 | 1,39% | 10,00 |
| 03.03.2025 | 44,42 | 44,68 | 44,42 | 44,68 | 0,99% | 18,00 |
| 28.02.2025 | 44,24 | 44,24 | 44,24 | 44,24 | 0,73% | - |
| 27.02.2025 | 43,92 | 43,92 | 43,92 | 43,92 | -0,18% | - |
| 26.02.2025 | 44,42 | 44,42 | 44,00 | 44,00 | 0,23% | 2,00 |
| 25.02.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 2,09% | - |
| 24.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,37% | - |
| 21.02.2025 | 42,84 | 42,84 | 42,84 | 42,84 | 1,37% | - |
| 20.02.2025 | 42,26 | 42,26 | 42,26 | 42,26 | -1,22% | - |
| 19.02.2025 | 42,68 | 42,78 | 42,68 | 42,78 | -0,60% | 10,00 |
| 18.02.2025 | 43,04 | 43,04 | 43,04 | 43,04 | -1,28% | - |
| 17.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 3,51% | - |
| 14.02.2025 | 42,12 | 42,12 | 42,12 | 42,12 | -0,38% | - |
| 13.02.2025 | 42,46 | 42,46 | 42,28 | 42,28 | 0,48% | 115,00 |
| 12.02.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -0,33% | - |