3,711€
1,53%
Echtzeit-Aktienkurs FINNAIR OYJ EO 85,-
Bid:
Ask:
Aktienkurse zur FINNAIR OYJ EO 85,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,32 | 3,42 | 3,26 | 3,40 | 2,53% | 1.991,00 |
| 04.05.2026 | 3,22 | 3,37 | 3,21 | 3,31 | 3,21% | - |
| 30.04.2026 | 3,22 | 3,25 | 3,02 | 3,21 | 3,28% | 17.250,00 |
| 29.04.2026 | 3,09 | 3,14 | 3,08 | 3,11 | 1,01% | 15,00 |
| 28.04.2026 | 3,07 | 3,14 | 3,05 | 3,08 | 0,20% | 12.005,00 |
| 27.04.2026 | 3,05 | 3,10 | 3,03 | 3,07 | 0,49% | 759,00 |
| 24.04.2026 | 3,07 | 3,09 | 3,00 | 3,06 | -0,26% | 1.200,00 |
| 23.04.2026 | 2,99 | 3,12 | 2,98 | 3,07 | 1,96% | 5.400,00 |
| 22.04.2026 | 2,96 | 3,03 | 2,89 | 3,01 | 2,49% | 5.722,00 |
| 21.04.2026 | 3,02 | 3,06 | 2,93 | 2,93 | -2,91% | 28,00 |
| 20.04.2026 | 3,09 | 3,09 | 2,97 | 3,02 | -2,92% | 5.220,00 |
| 17.04.2026 | 2,91 | 3,14 | 2,91 | 3,11 | 7,20% | 14.914,00 |
| 16.04.2026 | 3,03 | 3,03 | 2,90 | 2,90 | -3,78% | 3.780,00 |
| 15.04.2026 | 3,07 | 3,11 | 2,99 | 3,02 | -1,95% | - |
| 14.04.2026 | 3,00 | 3,08 | 2,99 | 3,08 | 2,40% | 13,00 |
| 13.04.2026 | 3,06 | 3,06 | 2,96 | 3,01 | -2,59% | 2.339,00 |
| 10.04.2026 | 3,02 | 3,20 | 3,01 | 3,09 | 2,42% | 4.950,00 |
| 09.04.2026 | 3,05 | 3,06 | 3,00 | 3,01 | -1,92% | 476,00 |
| 08.04.2026 | 2,93 | 3,10 | 2,92 | 3,07 | 9,02% | 19.720,00 |
| 07.04.2026 | 2,84 | 2,87 | 2,76 | 2,82 | -1,16% | 13.016,00 |
| 02.04.2026 | 2,87 | 2,90 | 2,80 | 2,85 | -2,63% | 9.339,00 |
| 01.04.2026 | 2,79 | 2,94 | 2,79 | 2,93 | 5,25% | 28.072,00 |
| 31.03.2026 | 2,76 | 2,79 | 2,73 | 2,78 | 1,53% | 1.585,00 |
| 30.03.2026 | 2,80 | 2,81 | 2,73 | 2,74 | -2,56% | 2.863,00 |
| 27.03.2026 | 2,87 | 2,88 | 2,80 | 2,81 | -1,71% | 2.300,00 |
| 26.03.2026 | 2,85 | 2,90 | 2,82 | 2,86 | -0,24% | 1.080,00 |
| 25.03.2026 | 2,87 | 2,94 | 2,85 | 2,87 | -1,82% | 5.616,00 |
| 24.03.2026 | 2,96 | 2,99 | 2,88 | 2,92 | -1,52% | - |
| 23.03.2026 | 2,84 | 3,02 | 2,70 | 2,97 | 3,31% | 14.244,00 |
| 20.03.2026 | 2,88 | 2,94 | 2,86 | 2,87 | -0,38% | 2.388,00 |
| 19.03.2026 | 2,91 | 2,91 | 2,85 | 2,88 | -0,83% | 5.470,00 |
| 18.03.2026 | 2,95 | 3,04 | 2,90 | 2,91 | -0,82% | 2.100,00 |
| 17.03.2026 | 2,89 | 3,03 | 2,88 | 2,93 | 0,55% | 3.420,00 |
| 16.03.2026 | 2,94 | 2,94 | 2,86 | 2,91 | -0,07% | 20.347,00 |
| 13.03.2026 | 3,01 | 3,02 | 2,91 | 2,92 | -3,60% | 15.522,00 |
| 12.03.2026 | 3,05 | 3,07 | 3,00 | 3,02 | -1,53% | - |
| 11.03.2026 | 3,06 | 3,09 | 3,02 | 3,07 | 1,42% | 350,00 |
| 10.03.2026 | 2,96 | 3,07 | 2,96 | 3,03 | 2,12% | 15.759,00 |
| 09.03.2026 | 2,88 | 2,97 | 2,82 | 2,97 | 0,30% | 3.719,00 |
| 06.03.2026 | 3,01 | 3,05 | 2,91 | 2,96 | -1,50% | 13.616,00 |
| 05.03.2026 | 3,04 | 3,10 | 2,98 | 3,00 | -1,96% | 24.020,00 |
| 04.03.2026 | 2,93 | 3,20 | 2,92 | 3,06 | 3,59% | 8.782,00 |
| 03.03.2026 | 3,07 | 3,07 | 2,88 | 2,96 | -4,77% | 25.876,00 |
| 02.03.2026 | 3,35 | 3,36 | 3,09 | 3,10 | -10,55% | 27.304,00 |
| 27.02.2026 | 3,55 | 3,55 | 3,40 | 3,47 | -2,31% | 5.750,00 |
| 26.02.2026 | 3,52 | 3,58 | 3,47 | 3,55 | 0,65% | 6.141,00 |
| 25.02.2026 | 3,56 | 3,58 | 3,49 | 3,53 | -1,01% | 1.140,00 |
| 24.02.2026 | 3,57 | 3,61 | 3,53 | 3,56 | -0,14% | - |
| 23.02.2026 | 3,57 | 3,65 | 3,56 | 3,57 | -0,36% | 17.005,00 |
| 20.02.2026 | 3,67 | 3,67 | 3,55 | 3,58 | -2,21% | 6.560,00 |
| 19.02.2026 | 3,58 | 3,66 | 3,53 | 3,66 | 2,32% | 13.202,00 |
| 18.02.2026 | 3,62 | 3,63 | 3,52 | 3,58 | -0,97% | 1.989,00 |
| 17.02.2026 | 3,61 | 3,63 | 3,51 | 3,62 | -0,39% | 24.232,00 |
| 16.02.2026 | 3,62 | 3,67 | 3,55 | 3,63 | 0,25% | 15,00 |
| 13.02.2026 | 3,63 | 3,67 | 3,58 | 3,62 | -0,30% | 25.029,00 |
| 12.02.2026 | 3,56 | 3,71 | 3,45 | 3,63 | 1,45% | - |
| 11.02.2026 | 3,18 | 3,63 | 3,18 | 3,58 | 15,83% | 5.380,00 |
| 10.02.2026 | 3,22 | 3,23 | 3,09 | 3,09 | -4,01% | 112,00 |
| 09.02.2026 | 3,14 | 3,22 | 3,14 | 3,22 | 2,68% | 5.442,00 |
| 06.02.2026 | 3,08 | 3,14 | 3,06 | 3,14 | 0,87% | 56,00 |
| 05.02.2026 | 3,17 | 3,18 | 3,08 | 3,11 | -1,68% | - |
| 04.02.2026 | 3,02 | 3,19 | 3,02 | 3,16 | 4,77% | - |
| 03.02.2026 | 2,99 | 3,03 | 2,97 | 3,02 | 1,17% | 18.000,00 |
| 02.02.2026 | 2,93 | 3,01 | 2,93 | 2,98 | 1,05% | 87.377,00 |
| 30.01.2026 | 2,94 | 2,99 | 2,92 | 2,95 | -0,03% | 2.880,00 |
| 29.01.2026 | 2,96 | 2,97 | 2,92 | 2,95 | 0,24% | 34,00 |
| 28.01.2026 | 2,97 | 2,97 | 2,93 | 2,95 | -0,41% | - |
| 27.01.2026 | 2,93 | 2,98 | 2,90 | 2,96 | 1,27% | - |
| 26.01.2026 | 2,96 | 2,96 | 2,90 | 2,92 | -1,15% | - |
| 23.01.2026 | 2,99 | 2,99 | 2,90 | 2,95 | -1,37% | 3.780,00 |
| 22.01.2026 | 2,86 | 3,02 | 2,86 | 3,00 | 4,68% | 11.924,00 |
| 21.01.2026 | 2,77 | 2,87 | 2,76 | 2,86 | 3,77% | 3.036,00 |
| 20.01.2026 | 2,80 | 2,81 | 2,75 | 2,76 | -1,57% | - |
| 19.01.2026 | 2,85 | 2,86 | 2,79 | 2,80 | -2,95% | - |
| 16.01.2026 | 2,90 | 2,91 | 2,85 | 2,89 | -0,28% | - |
| 15.01.2026 | 2,82 | 2,92 | 2,79 | 2,89 | 3,10% | - |
| 14.01.2026 | 2,96 | 2,96 | 2,79 | 2,81 | -4,98% | 15.389,00 |
| 13.01.2026 | 2,99 | 3,00 | 2,92 | 2,95 | -1,40% | - |
| 12.01.2026 | 3,22 | 3,22 | 2,97 | 3,00 | -6,90% | - |
| 09.01.2026 | 3,27 | 3,28 | 3,20 | 3,22 | -1,68% | - |
| 08.01.2026 | 3,26 | 3,35 | 3,23 | 3,27 | 0,21% | 69,00 |
| 07.01.2026 | 3,17 | 3,27 | 3,16 | 3,27 | 2,96% | 392,00 |
| 06.01.2026 | 3,17 | 3,17 | 3,16 | 3,17 | 0,13% | 13.022,00 |
| 05.01.2026 | 3,25 | 3,25 | 3,11 | 3,17 | -2,25% | 2,00 |
| 02.01.2026 | 3,12 | 3,24 | 3,12 | 3,24 | 4,82% | 15,00 |
| 30.12.2025 | 3,17 | 3,18 | 3,08 | 3,09 | -2,49% | 2.064,00 |
| 29.12.2025 | 3,16 | 3,22 | 3,12 | 3,17 | 0,41% | - |
| 23.12.2025 | 3,17 | 3,19 | 3,12 | 3,16 | -0,22% | - |
| 22.12.2025 | 3,11 | 3,17 | 3,10 | 3,17 | 1,77% | 15,00 |
| 19.12.2025 | 3,09 | 3,12 | 3,07 | 3,11 | 0,84% | - |
| 18.12.2025 | 3,07 | 3,10 | 3,03 | 3,08 | 0,52% | - |
| 17.12.2025 | 3,05 | 3,08 | 3,00 | 3,07 | 0,62% | 5.343,00 |
| 16.12.2025 | 2,91 | 3,06 | 2,91 | 3,05 | 4,45% | 8.960,00 |
| 15.12.2025 | 2,88 | 2,94 | 2,85 | 2,92 | 1,60% | 60,00 |
| 12.12.2025 | 2,78 | 2,89 | 2,78 | 2,87 | 3,53% | 2.850,00 |
| 11.12.2025 | 2,71 | 2,79 | 2,71 | 2,78 | 1,95% | - |
| 10.12.2025 | 2,71 | 2,74 | 2,70 | 2,72 | 0,48% | 1.717,00 |
| 09.12.2025 | 2,76 | 2,76 | 2,71 | 2,71 | -1,92% | 3.800,00 |
| 08.12.2025 | 2,79 | 2,81 | 2,76 | 2,76 | -1,07% | 56,00 |
| 05.12.2025 | 2,84 | 2,85 | 2,78 | 2,79 | -1,66% | 3.960,00 |