45,070€
1,28%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |