44,350€
0,98%
Echtzeit-Aktienkurs ELISA OYJ A O.N.
Bid:
Ask:
Aktienkurse zur ELISA OYJ A O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 42,22 | 42,22 | 42,22 | 42,22 | -0,28% | - |
| 10.02.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 0,28% | - |
| 07.02.2025 | 42,22 | 42,44 | 42,22 | 42,22 | -0,94% | 174,00 |
| 06.02.2025 | 42,62 | 42,62 | 42,62 | 42,62 | 3,55% | - |
| 05.02.2025 | 41,16 | 41,16 | 41,16 | 41,16 | -0,87% | - |
| 04.02.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 0,83% | - |
| 03.02.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -1,25% | - |
| 31.01.2025 | 43,32 | 43,32 | 41,70 | 41,70 | -4,14% | 2,00 |
| 30.01.2025 | 43,88 | 43,88 | 43,50 | 43,50 | -0,09% | 2,00 |
| 29.01.2025 | 43,78 | 43,88 | 43,54 | 43,54 | 1,54% | 101,00 |
| 28.01.2025 | 42,88 | 42,88 | 42,88 | 42,88 | 3,83% | - |
| 27.01.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -3,23% | - |
| 24.01.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 0,05% | - |
| 23.01.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -0,09% | - |
| 22.01.2025 | 42,32 | 42,70 | 42,32 | 42,70 | -0,05% | 1.000,00 |
| 21.01.2025 | 42,72 | 42,72 | 42,72 | 42,72 | -0,70% | - |
| 20.01.2025 | 43,16 | 43,16 | 43,02 | 43,02 | 0,80% | 60,00 |
| 17.01.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 1,52% | - |
| 16.01.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 0,48% | - |
| 15.01.2025 | 41,84 | 41,84 | 41,84 | 41,84 | -1,92% | - |
| 14.01.2025 | 41,40 | 42,66 | 41,28 | 42,66 | 3,85% | 200,00 |
| 13.01.2025 | 41,08 | 41,08 | 41,08 | 41,08 | -0,77% | - |
| 10.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,10% | - |
| 09.01.2025 | 41,36 | 41,36 | 41,36 | 41,36 | -2,13% | - |
| 08.01.2025 | 42,26 | 42,26 | 42,26 | 42,26 | 0,86% | - |
| 07.01.2025 | 42,82 | 42,82 | 41,90 | 41,90 | -0,76% | 150,00 |
| 06.01.2025 | 42,22 | 42,22 | 42,22 | 42,22 | 0,43% | 117,00 |
| 03.01.2025 | 42,22 | 42,22 | 42,04 | 42,04 | -0,61% | 100,00 |
| 02.01.2025 | 41,70 | 42,36 | 41,70 | 42,30 | 0,86% | 355,00 |
| 30.12.2024 | 41,94 | 41,94 | 41,94 | 41,94 | -0,24% | - |
| 27.12.2024 | 41,40 | 42,04 | 41,40 | 42,04 | 1,55% | 10.460,00 |
| 23.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 20.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,10% | - |
| 19.12.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -2,19% | - |
| 18.12.2024 | 42,08 | 42,08 | 42,08 | 42,08 | 0,72% | - |
| 17.12.2024 | 41,84 | 41,84 | 41,38 | 41,78 | 0,19% | 203,00 |
| 16.12.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,63% | - |
| 13.12.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -0,38% | - |
| 12.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,76% | - |
| 11.12.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -0,52% | - |
| 10.12.2024 | 42,16 | 42,16 | 42,14 | 42,14 | -1,36% | 10,00 |
| 09.12.2024 | 42,72 | 42,72 | 42,72 | 42,72 | -1,02% | - |
| 06.12.2024 | 42,50 | 43,16 | 42,50 | 43,16 | 0,98% | 2,00 |
| 05.12.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -0,09% | - |
| 04.12.2024 | 42,78 | 42,78 | 42,78 | 42,78 | -0,47% | - |
| 03.12.2024 | 42,98 | 42,98 | 42,98 | 42,98 | -0,56% | - |
| 02.12.2024 | 42,42 | 43,22 | 42,42 | 43,22 | 0,28% | 100,00 |
| 29.11.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 0,56% | - |
| 28.11.2024 | 42,86 | 42,86 | 42,86 | 42,86 | -0,65% | - |
| 27.11.2024 | 43,14 | 43,14 | 43,14 | 43,14 | -0,42% | - |
| 26.11.2024 | 43,32 | 43,32 | 43,32 | 43,32 | -1,14% | - |
| 25.11.2024 | 43,82 | 43,82 | 43,82 | 43,82 | 1,86% | - |
| 22.11.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 0,02% | - |
| 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 |