44,510€
1,16%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,07 | 45,11 | 44,52 | 44,73 | 1,66% | - |
| 14.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,05% | - |
| 13.10.2025 | 44,72 | 44,72 | 43,98 | 43,98 | -0,81% | 200,00 |
| 10.10.2025 | 44,34 | 44,34 | 44,34 | 44,34 | 0,05% | - |
| 09.10.2025 | 44,32 | 44,32 | 44,32 | 44,32 | 1,33% | - |
| 08.10.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -0,77% | - |
| 07.10.2025 | 44,08 | 44,08 | 44,08 | 44,08 | -0,45% | - |
| 06.10.2025 | 44,38 | 44,38 | 44,28 | 44,28 | 0,00% | 12,00 |
| 03.10.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -0,67% | - |
| 02.10.2025 | 44,58 | 44,58 | 44,58 | 44,58 | 0,13% | - |
| 01.10.2025 | 44,62 | 44,62 | 44,52 | 44,52 | 0,23% | 26,00 |
| 30.09.2025 | 44,42 | 44,42 | 44,42 | 44,42 | -0,13% | - |
| 29.09.2025 | 44,48 | 44,48 | 44,48 | 44,48 | 0,00% | - |
| 26.09.2025 | 44,48 | 44,48 | 44,48 | 44,48 | -0,04% | - |
| 25.09.2025 | 45,00 | 45,00 | 44,50 | 44,50 | -0,80% | 4,00 |
| 24.09.2025 | 44,86 | 44,86 | 44,86 | 44,86 | -0,13% | - |
| 23.09.2025 | 45,10 | 45,10 | 44,92 | 44,92 | -0,18% | 10,00 |
| 22.09.2025 | 45,66 | 45,66 | 45,00 | 45,00 | -2,13% | 2,00 |
| 19.09.2025 | 45,82 | 45,98 | 45,82 | 45,98 | 0,17% | 295,00 |
| 18.09.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -0,22% | - |
| 17.09.2025 | 46,52 | 46,52 | 46,00 | 46,00 | -2,09% | 2,00 |
| 16.09.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 0,43% | - |
| 15.09.2025 | 46,94 | 46,94 | 46,78 | 46,78 | 1,74% | 8,00 |
| 12.09.2025 | 45,98 | 45,98 | 45,98 | 45,98 | 0,61% | - |
| 11.09.2025 | 45,39 | 45,94 | 45,36 | 45,70 | -0,82% | - |
| 10.09.2025 | 46,08 | 46,08 | 46,08 | 46,08 | 1,48% | - |
| 09.09.2025 | 45,39 | 45,43 | 45,36 | 45,41 | -0,13% | - |
| 08.09.2025 | 45,99 | 46,15 | 45,43 | 45,47 | -0,68% | - |
| 05.09.2025 | 45,78 | 45,78 | 45,78 | 45,78 | 2,01% | - |
| 04.09.2025 | 44,88 | 44,88 | 44,88 | 44,88 | -0,22% | - |
| 03.09.2025 | 45,52 | 45,52 | 44,98 | 44,98 | -1,27% | 2,00 |
| 02.09.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -0,39% | - |
| 01.09.2025 | 45,58 | 45,74 | 45,58 | 45,74 | 0,53% | 40,00 |
| 29.08.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,39% | - |
| 28.08.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 0,13% | - |
| 27.08.2025 | 45,62 | 45,62 | 45,62 | 45,62 | 0,31% | - |
| 26.08.2025 | 45,48 | 45,48 | 45,48 | 45,48 | -0,57% | - |
| 25.08.2025 | 45,74 | 45,74 | 45,74 | 45,74 | -0,04% | - |
| 22.08.2025 | 45,76 | 45,76 | 45,76 | 45,76 | -0,17% | - |
| 21.08.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 1,28% | - |
| 20.08.2025 | 45,26 | 45,26 | 45,26 | 45,26 | -0,53% | - |
| 19.08.2025 | 45,32 | 45,50 | 45,32 | 45,50 | 1,47% | 44,00 |
| 18.08.2025 | 44,84 | 44,84 | 44,84 | 44,84 | 0,49% | - |
| 15.08.2025 | 44,46 | 44,62 | 44,46 | 44,62 | 1,09% | 167,00 |
| 14.08.2025 | 44,14 | 44,14 | 44,14 | 44,14 | -0,59% | - |
| 13.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,49% | - |
| 12.08.2025 | 44,62 | 44,62 | 44,62 | 44,62 | 0,31% | - |
| 11.08.2025 | 44,48 | 44,48 | 44,48 | 44,48 | -0,98% | - |
| 08.08.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 0,27% | - |
| 07.08.2025 | 45,16 | 45,16 | 44,80 | 44,80 | -0,97% | 62,00 |
| 06.08.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -0,62% | - |
| 05.08.2025 | 45,52 | 45,52 | 45,52 | 45,52 | 0,04% | - |
| 04.08.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,84% | - |
| 01.08.2025 | 45,12 | 45,12 | 45,12 | 45,12 | 0,40% | - |
| 31.07.2025 | 44,94 | 44,94 | 44,94 | 44,94 | -2,30% | - |
| 30.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,28% | - |
| 29.07.2025 | 45,42 | 45,42 | 45,42 | 45,42 | -1,94% | - |
| 28.07.2025 | 46,32 | 46,32 | 46,32 | 46,32 | 1,31% | - |
| 25.07.2025 | 45,66 | 45,72 | 45,66 | 45,72 | 0,00% | 110,00 |
| 24.07.2025 | 45,98 | 45,98 | 45,72 | 45,72 | 1,20% | 75,00 |
| 23.07.2025 | 46,08 | 46,08 | 45,18 | 45,18 | -0,53% | 85,00 |
| 22.07.2025 | 45,24 | 45,42 | 45,24 | 45,42 | -0,09% | 400,00 |
| 21.07.2025 | 45,64 | 45,64 | 45,46 | 45,46 | -2,11% | 120,00 |
| 18.07.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -1,40% | - |
| 17.07.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 1,90% | - |
| 16.07.2025 | 46,22 | 46,22 | 46,22 | 46,22 | -1,28% | - |
| 15.07.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 0,91% | - |
| 14.07.2025 | 45,82 | 46,42 | 45,82 | 46,40 | 0,30% | 2.540,00 |
| 11.07.2025 | 46,26 | 46,26 | 46,26 | 46,26 | -1,49% | - |
| 10.07.2025 | 46,96 | 46,96 | 46,96 | 46,96 | -0,13% | - |
| 09.07.2025 | 47,02 | 47,02 | 47,02 | 47,02 | -0,55% | 170,00 |
| 08.07.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,42% | - |
| 07.07.2025 | 47,48 | 47,48 | 47,48 | 47,48 | 0,89% | - |
| 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% | - |