43,520€
0,55%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,99 | 43,66 | 42,89 | 43,53 | 1,21% | - |
| 21.11.2024 | 43,29 | 43,35 | 42,85 | 43,01 | -0,85% | - |
| 20.11.2024 | 43,38 | 43,38 | 43,38 | 43,38 | 0,74% | - |
| 19.11.2024 | 43,16 | 43,16 | 43,06 | 43,06 | -0,14% | 225,00 |
| 18.11.2024 | 43,12 | 43,12 | 43,12 | 43,12 | 0,09% | - |
| 15.11.2024 | 43,08 | 43,08 | 43,08 | 43,08 | 0,28% | - |
| 14.11.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,51% | - |
| 13.11.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -1,88% | - |
| 12.11.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,82% | - |
| 11.11.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 1,20% | - |
| 08.11.2024 | 43,44 | 43,44 | 43,40 | 43,40 | -1,50% | 2,00 |
| 07.11.2024 | 44,06 | 44,06 | 44,06 | 44,06 | -0,14% | - |
| 06.11.2024 | 44,12 | 44,12 | 44,12 | 44,12 | 1,05% | - |
| 05.11.2024 | 43,64 | 43,66 | 43,64 | 43,66 | -1,09% | 11,00 |
| 04.11.2024 | 44,14 | 44,14 | 44,14 | 44,14 | 0,87% | - |
| 01.11.2024 | 43,76 | 43,76 | 43,76 | 43,76 | 0,05% | - |
| 31.10.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -1,75% | - |
| 30.10.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,45% | - |
| 29.10.2024 | 44,88 | 44,88 | 44,72 | 44,72 | 0,95% | 200,00 |
| 28.10.2024 | 44,28 | 44,30 | 44,28 | 44,30 | 1,10% | 11,00 |
| 25.10.2024 | 43,82 | 43,82 | 43,82 | 43,82 | 0,55% | 615,00 |
| 24.10.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -0,09% | - |
| 23.10.2024 | 43,68 | 43,68 | 43,62 | 43,62 | -3,15% | 2,00 |
| 22.10.2024 | 45,04 | 45,04 | 45,04 | 45,04 | -3,31% | - |
| 21.10.2024 | 46,46 | 46,58 | 46,46 | 46,58 | -1,27% | 29,00 |
| 18.10.2024 | 48,96 | 48,96 | 47,18 | 47,18 | -3,04% | 202,00 |
| 17.10.2024 | 48,66 | 48,66 | 48,66 | 48,66 | 1,80% | - |
| 16.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,29% | - |
| 15.10.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 0,59% | - |
| 14.10.2024 | 47,66 | 47,66 | 47,66 | 47,66 | 0,00% | - |
| 11.10.2024 | 47,66 | 47,66 | 47,66 | 47,66 | -0,13% | - |
| 10.10.2024 | 47,72 | 47,72 | 47,72 | 47,72 | -0,04% | - |
| 09.10.2024 | 47,46 | 47,74 | 47,46 | 47,74 | 2,23% | 1,00 |
| 08.10.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -1,89% | - |
| 07.10.2024 | 47,22 | 47,60 | 47,22 | 47,60 | 0,55% | 100,00 |
| 04.10.2024 | 47,34 | 47,34 | 47,34 | 47,34 | 0,51% | - |
| 03.10.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -2,40% | - |
| 02.10.2024 | 48,26 | 48,26 | 48,26 | 48,26 | 1,34% | - |
| 01.10.2024 | 47,62 | 47,62 | 47,62 | 47,62 | 0,25% | - |
| 30.09.2024 | 47,82 | 47,82 | 47,50 | 47,50 | -3,14% | 2,00 |
| 27.09.2024 | 49,04 | 49,04 | 49,04 | 49,04 | -0,53% | - |
| 26.09.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 3,14% | - |
| 25.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 24.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,63% | - |
| 23.09.2024 | 47,56 | 47,90 | 47,56 | 47,90 | 1,91% | 100,00 |
| 20.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 19.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,93% | - |
| 18.09.2024 | 47,32 | 47,36 | 47,32 | 47,36 | 0,13% | 115,00 |
| 17.09.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 1,63% | - |
| 16.09.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 0,17% | - |
| 13.09.2024 | 46,46 | 46,46 | 46,46 | 46,46 | -0,94% | - |
| 12.09.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 2,13% | - |
| 11.09.2024 | 46,34 | 46,34 | 45,92 | 45,92 | -1,16% | 21,00 |
| 10.09.2024 | 46,40 | 46,46 | 45,98 | 46,46 | -1,15% | 52,00 |
| 09.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 06.09.2024 | 46,58 | 47,00 | 46,58 | 47,00 | 1,47% | 130,00 |
| 05.09.2024 | 45,96 | 46,32 | 45,96 | 46,32 | 1,98% | 23,00 |
| 04.09.2024 | 45,42 | 45,42 | 45,42 | 45,42 | 0,09% | - |
| 03.09.2024 | 45,38 | 45,38 | 45,38 | 45,38 | 0,44% | - |
| 02.09.2024 | 45,18 | 45,18 | 45,18 | 45,18 | 1,26% | - |
| 30.08.2024 | 44,62 | 44,62 | 44,62 | 44,62 | -0,18% | - |
| 29.08.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -0,09% | - |
| 28.08.2024 | 44,74 | 44,74 | 44,74 | 44,74 | -0,40% | - |
| 27.08.2024 | 44,92 | 44,92 | 44,92 | 44,92 | 0,94% | - |
| 26.08.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,68% | - |
| 23.08.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,27% | - |
| 22.08.2024 | 44,08 | 44,08 | 44,08 | 44,08 | -0,85% | - |
| 21.08.2024 | 44,46 | 44,46 | 44,46 | 44,46 | 1,46% | - |
| 20.08.2024 | 43,82 | 43,82 | 43,82 | 43,82 | 0,32% | - |
| 19.08.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 0,05% | - |
| 16.08.2024 | 43,66 | 43,66 | 43,66 | 43,66 | -0,68% | - |
| 15.08.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -0,09% | - |
| 14.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,34% | - |
| 13.08.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -0,14% | - |
| 12.08.2024 | 43,48 | 43,48 | 43,48 | 43,48 | 0,51% | - |
| 09.08.2024 | 43,26 | 43,26 | 43,26 | 43,26 | 1,17% | - |
| 08.08.2024 | 42,76 | 42,76 | 42,76 | 42,76 | -0,28% | - |
| 07.08.2024 | 42,88 | 42,88 | 42,88 | 42,88 | -0,65% | - |
| 06.08.2024 | 43,16 | 43,16 | 43,16 | 43,16 | 0,19% | - |
| 05.08.2024 | 43,00 | 43,08 | 43,00 | 43,08 | -0,78% | 230,00 |
| 02.08.2024 | 43,16 | 43,42 | 43,16 | 43,42 | 0,09% | 228,00 |
| 01.08.2024 | 43,10 | 43,46 | 43,10 | 43,38 | -0,09% | 630,00 |
| 31.07.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 1,07% | - |
| 30.07.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,09% | - |
| 29.07.2024 | 42,92 | 42,92 | 42,92 | 42,92 | 0,75% | - |
| 26.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,14% | - |
| 25.07.2024 | 41,48 | 42,54 | 41,48 | 42,54 | 0,81% | 135,00 |
| 24.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,26% | - |
| 23.07.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -0,37% | - |
| 22.07.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 1,27% | - |
| 19.07.2024 | 42,36 | 42,36 | 42,36 | 42,36 | 1,29% | - |
| 18.07.2024 | 41,82 | 41,82 | 41,82 | 41,82 | -1,74% | - |
| 17.07.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -2,16% | - |
| 16.07.2024 | 43,64 | 43,64 | 43,50 | 43,50 | 0,79% | 200,00 |
| 15.07.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -1,01% | - |
| 12.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,83% | - |
| 11.07.2024 | 43,24 | 43,24 | 43,24 | 43,24 | 1,36% | - |
| 10.07.2024 | 42,66 | 42,66 | 42,66 | 42,66 | 0,23% | - |
| 09.07.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -0,47% | - |
| 08.07.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 1,91% | - |