41,670€
-2,59%
Echtzeit-Aktienkurs ELISA OYJ A O.N.
Bid:
Ask:
Aktienkurse zur ELISA OYJ A O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 40,66 | 40,66 | 40,66 | 40,66 | -4,96% | - |
| 01.04.2026 | 42,78 | 42,78 | 42,78 | 42,78 | 1,47% | - |
| 31.03.2026 | 42,12 | 42,30 | 42,12 | 42,16 | 0,52% | 272,00 |
| 30.03.2026 | 41,94 | 41,94 | 41,94 | 41,94 | -2,78% | - |
| 27.03.2026 | 43,14 | 43,14 | 43,14 | 43,14 | 1,79% | - |
| 26.03.2026 | 42,38 | 42,38 | 42,38 | 42,38 | -1,49% | - |
| 25.03.2026 | 43,02 | 43,02 | 43,02 | 43,02 | 1,61% | - |
| 24.03.2026 | 42,34 | 42,34 | 42,34 | 42,34 | 0,76% | - |
| 23.03.2026 | 42,02 | 42,02 | 42,02 | 42,02 | -2,78% | - |
| 20.03.2026 | 43,22 | 43,22 | 43,22 | 43,22 | 1,55% | - |
| 19.03.2026 | 42,56 | 42,56 | 42,56 | 42,56 | -5,63% | - |
| 18.03.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 1,08% | - |
| 17.03.2026 | 44,62 | 44,62 | 44,62 | 44,62 | -0,89% | - |
| 16.03.2026 | 44,58 | 45,02 | 44,58 | 45,02 | 3,59% | 31,00 |
| 13.03.2026 | 43,46 | 43,46 | 43,46 | 43,46 | 0,74% | - |
| 12.03.2026 | 43,14 | 43,14 | 43,14 | 43,14 | -0,09% | - |
| 11.03.2026 | 43,18 | 43,18 | 43,18 | 43,18 | -2,62% | - |
| 10.03.2026 | 44,34 | 44,34 | 44,34 | 44,34 | -0,36% | - |
| 09.03.2026 | 43,04 | 44,50 | 43,04 | 44,50 | 1,55% | 190,00 |
| 06.03.2026 | 43,82 | 43,82 | 43,82 | 43,82 | 2,19% | - |
| 05.03.2026 | 42,88 | 42,88 | 42,88 | 42,88 | -0,05% | - |
| 04.03.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -0,09% | - |
| 03.03.2026 | 42,94 | 42,94 | 42,94 | 42,94 | -1,20% | - |
| 02.03.2026 | 43,46 | 43,46 | 43,46 | 43,46 | 0,74% | - |
| 27.02.2026 | 42,84 | 43,14 | 42,84 | 43,14 | 0,09% | 16,00 |
| 26.02.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 0,37% | - |
| 25.02.2026 | 42,94 | 42,94 | 42,94 | 42,94 | 0,23% | - |
| 24.02.2026 | 42,84 | 42,84 | 42,84 | 42,84 | 1,32% | - |
| 23.02.2026 | 42,28 | 42,28 | 42,28 | 42,28 | -0,52% | - |
| 20.02.2026 | 42,50 | 42,50 | 42,50 | 42,50 | 0,81% | - |
| 19.02.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -1,50% | - |
| 18.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 1,37% | - |
| 17.02.2026 | 42,22 | 42,22 | 42,22 | 42,22 | -1,54% | - |
| 16.02.2026 | 42,88 | 42,88 | 42,88 | 42,88 | -0,60% | - |
| 13.02.2026 | 43,14 | 43,14 | 43,14 | 43,14 | 1,22% | - |
| 12.02.2026 | 42,62 | 42,62 | 42,62 | 42,62 | -0,14% | - |
| 11.02.2026 | 41,76 | 42,68 | 41,76 | 42,68 | 2,50% | 25,00 |
| 10.02.2026 | 41,64 | 41,64 | 41,64 | 41,64 | 0,53% | - |
| 09.02.2026 | 41,42 | 41,42 | 41,42 | 41,42 | 1,52% | - |
| 06.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 1,09% | - |
| 05.02.2026 | 40,36 | 40,36 | 40,36 | 40,36 | 2,59% | - |
| 04.02.2026 | 39,34 | 39,34 | 39,34 | 39,34 | 0,51% | - |
| 03.02.2026 | 39,38 | 39,38 | 38,92 | 39,14 | -0,05% | 60,00 |
| 02.02.2026 | 36,92 | 39,16 | 36,92 | 39,16 | 3,65% | 312,00 |
| 30.01.2026 | 37,78 | 37,78 | 37,78 | 37,78 | 1,31% | - |
| 29.01.2026 | 37,71 | 37,79 | 37,19 | 37,29 | -0,98% | - |
| 28.01.2026 | 37,66 | 37,66 | 37,66 | 37,66 | 0,86% | - |
| 27.01.2026 | 37,34 | 37,34 | 37,34 | 37,34 | 0,97% | - |
| 26.01.2026 | 36,98 | 36,98 | 36,98 | 36,98 | 1,15% | - |
| 23.01.2026 | 36,56 | 36,56 | 36,56 | 36,56 | -0,65% | - |
| 22.01.2026 | 36,88 | 36,88 | 36,80 | 36,80 | 0,93% | 135,00 |
| 21.01.2026 | 36,46 | 36,46 | 36,46 | 36,46 | -1,30% | - |
| 20.01.2026 | 36,94 | 36,94 | 36,94 | 36,94 | 1,15% | - |
| 19.01.2026 | 36,52 | 36,52 | 36,52 | 36,52 | -1,08% | - |
| 16.01.2026 | 36,92 | 36,92 | 36,92 | 36,92 | -1,44% | - |
| 15.01.2026 | 37,58 | 37,58 | 37,46 | 37,46 | 2,02% | 15,00 |
| 14.01.2026 | 36,72 | 36,72 | 36,72 | 36,72 | -0,86% | - |
| 13.01.2026 | 37,04 | 37,04 | 37,04 | 37,04 | 0,16% | - |
| 12.01.2026 | 36,98 | 36,98 | 36,98 | 36,98 | 0,33% | - |
| 09.01.2026 | 36,98 | 36,98 | 36,86 | 36,86 | 0,16% | 2,00 |
| 08.01.2026 | 36,88 | 36,88 | 36,80 | 36,80 | -1,23% | 16,00 |
| 07.01.2026 | 37,26 | 37,26 | 37,26 | 37,26 | -0,05% | - |
| 06.01.2026 | 37,28 | 37,28 | 37,28 | 37,28 | 0,49% | - |
| 05.01.2026 | 37,26 | 37,26 | 37,10 | 37,10 | -1,85% | 200,00 |
| 02.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 30.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,37% | - |
| 29.12.2025 | 36,76 | 37,54 | 36,76 | 37,54 | 1,73% | 25,00 |
| 23.12.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,11% | - |
| 22.12.2025 | 36,86 | 36,86 | 36,86 | 36,86 | -1,23% | - |
| 19.12.2025 | 37,32 | 37,32 | 37,32 | 37,32 | 0,05% | - |
| 18.12.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,90% | - |
| 17.12.2025 | 37,64 | 37,64 | 37,64 | 37,64 | 1,18% | - |
| 16.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 15.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,21% | - |
| 12.12.2025 | 37,82 | 37,82 | 37,28 | 37,28 | -0,53% | 1.400,00 |
| 11.12.2025 | 37,48 | 37,48 | 37,48 | 37,48 | 0,97% | - |
| 10.12.2025 | 37,12 | 37,12 | 37,12 | 37,12 | -0,22% | - |
| 09.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 08.12.2025 | 37,30 | 37,40 | 37,30 | 37,40 | 0,05% | 4,00 |
| 05.12.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 0,16% | - |
| 04.12.2025 | 37,32 | 37,32 | 37,32 | 37,32 | -0,11% | - |
| 03.12.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -0,59% | - |
| 02.12.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -0,48% | - |
| 01.12.2025 | 37,76 | 37,76 | 37,76 | 37,76 | -0,74% | - |
| 28.11.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -1,40% | - |
| 27.11.2025 | 38,58 | 38,58 | 38,58 | 38,58 | -0,36% | 5,00 |
| 26.11.2025 | 38,72 | 38,72 | 38,72 | 38,72 | 0,73% | - |
| 25.11.2025 | 38,20 | 38,44 | 38,20 | 38,44 | -0,93% | 37,00 |
| 24.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,25% | - |
| 21.11.2025 | 37,52 | 38,32 | 37,52 | 38,32 | 0,21% | 156,00 |
| 20.11.2025 | 38,26 | 38,26 | 38,24 | 38,24 | 0,68% | - |
| 19.11.2025 | 38,22 | 38,24 | 37,98 | 37,98 | -0,11% | 201,00 |
| 18.11.2025 | 38,02 | 38,02 | 38,02 | 38,02 | -1,35% | - |
| 17.11.2025 | 38,66 | 38,66 | 38,54 | 38,54 | 0,26% | 28,00 |
| 14.11.2025 | 38,44 | 38,44 | 38,44 | 38,44 | -0,88% | - |
| 13.11.2025 | 38,78 | 38,78 | 38,78 | 38,78 | -0,21% | - |
| 12.11.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 0,88% | - |
| 11.11.2025 | 38,52 | 38,52 | 38,52 | 38,52 | -1,78% | - |
| 10.11.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 3,43% | - |
| 07.11.2025 | 37,44 | 37,92 | 37,44 | 37,92 | 0,96% | 55,00 |