38,200€
2,19%
Echtzeit-Aktienkurs ELISA OYJ A O.N.
Bid:
Ask:
Aktienkurse zur ELISA OYJ A O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 37,63 | 38,84 | 37,61 | 38,20 | 1,43% | - |
| 06.11.2025 | 37,63 | 37,75 | 37,38 | 37,66 | 0,53% | - |
| 05.11.2025 | 37,35 | 37,68 | 37,21 | 37,46 | 0,16% | - |
| 04.11.2025 | 37,96 | 37,97 | 37,33 | 37,40 | -0,95% | - |
| 03.11.2025 | 38,07 | 38,35 | 37,76 | 37,76 | 0,00% | - |
| 31.10.2025 | 38,23 | 38,58 | 37,76 | 37,76 | -1,00% | - |
| 30.10.2025 | 38,14 | 38,85 | 38,00 | 38,14 | -1,40% | - |
| 29.10.2025 | 39,53 | 39,57 | 38,40 | 38,68 | -1,78% | - |
| 28.10.2025 | 39,81 | 40,00 | 39,22 | 39,38 | -0,71% | 408,00 |
| 27.10.2025 | 39,84 | 39,92 | 39,49 | 39,66 | 0,61% | - |
| 24.10.2025 | 40,22 | 40,49 | 39,29 | 39,42 | -1,94% | - |
| 23.10.2025 | 44,31 | 44,31 | 39,16 | 40,20 | -8,51% | - |
| 22.10.2025 | 43,99 | 44,31 | 43,80 | 43,94 | -0,14% | - |
| 21.10.2025 | 44,12 | 44,32 | 43,72 | 44,00 | -0,05% | - |
| 20.10.2025 | 43,86 | 44,26 | 43,71 | 44,02 | 1,43% | - |
| 17.10.2025 | 43,38 | 43,89 | 43,15 | 43,40 | 0,37% | - |
| 16.10.2025 | 43,53 | 43,62 | 43,20 | 43,24 | -2,92% | - |
| 15.10.2025 | 44,56 | 45,08 | 44,54 | 44,54 | 1,04% | - |
| 14.10.2025 | 44,13 | 44,76 | 43,94 | 44,08 | 1,19% | - |
| 13.10.2025 | 44,43 | 44,62 | 43,56 | 43,56 | -1,89% | - |
| 10.10.2025 | 44,09 | 44,71 | 44,08 | 44,40 | 0,32% | - |
| 09.10.2025 | 44,07 | 44,53 | 44,07 | 44,26 | -0,02% | - |
| 08.10.2025 | 44,08 | 44,31 | 43,90 | 44,27 | 0,80% | - |
| 07.10.2025 | 43,92 | 44,46 | 43,89 | 43,92 | -0,36% | - |
| 06.10.2025 | 44,13 | 44,46 | 43,91 | 44,08 | 0,73% | - |
| 03.10.2025 | 43,98 | 44,47 | 43,76 | 43,76 | 0,46% | - |
| 02.10.2025 | 44,35 | 44,49 | 43,56 | 43,56 | -1,04% | - |
| 01.10.2025 | 44,91 | 44,93 | 44,02 | 44,02 | -2,00% | - |
| 30.09.2025 | 44,20 | 44,93 | 44,18 | 44,92 | 0,85% | - |
| 29.09.2025 | 44,99 | 45,01 | 44,05 | 44,54 | -0,31% | - |
| 26.09.2025 | 44,25 | 44,92 | 44,08 | 44,68 | 0,25% | - |
| 25.09.2025 | 45,27 | 45,30 | 44,23 | 44,57 | -0,60% | - |
| 24.09.2025 | 45,17 | 45,41 | 44,84 | 44,84 | -0,44% | - |
| 23.09.2025 | 45,38 | 45,48 | 44,88 | 45,04 | -0,62% | - |
| 22.09.2025 | 46,04 | 46,05 | 45,21 | 45,32 | -1,35% | - |
| 19.09.2025 | 46,07 | 46,09 | 45,51 | 45,94 | 0,13% | - |
| 18.09.2025 | 45,69 | 46,21 | 45,59 | 45,88 | -0,11% | - |
| 17.09.2025 | 46,33 | 46,52 | 45,75 | 45,93 | -1,35% | - |
| 16.09.2025 | 46,88 | 47,28 | 46,19 | 46,56 | -0,26% | - |
| 15.09.2025 | 46,67 | 47,23 | 46,51 | 46,68 | 1,92% | - |
| 12.09.2025 | 45,78 | 46,99 | 45,77 | 45,80 | 0,09% | - |
| 11.09.2025 | 45,71 | 46,13 | 45,50 | 45,76 | 0,04% | - |
| 10.09.2025 | 45,80 | 45,99 | 45,53 | 45,74 | -0,13% | - |
| 09.09.2025 | 45,67 | 45,98 | 45,49 | 45,80 | 0,20% | - |
| 08.09.2025 | 45,66 | 45,86 | 45,42 | 45,71 | 0,99% | - |
| 05.09.2025 | 45,45 | 45,84 | 45,26 | 45,26 | -0,35% | - |
| 04.09.2025 | 45,17 | 45,72 | 44,81 | 45,42 | 1,47% | - |
| 03.09.2025 | 45,23 | 45,42 | 44,76 | 44,76 | -0,18% | - |
| 02.09.2025 | 45,80 | 45,85 | 44,84 | 44,84 | -1,71% | - |
| 01.09.2025 | 45,85 | 45,90 | 45,47 | 45,62 | 0,09% | - |
| 29.08.2025 | 45,53 | 45,88 | 45,42 | 45,58 | 0,51% | - |
| 28.08.2025 | 45,73 | 45,81 | 45,26 | 45,35 | -0,77% | - |
| 27.08.2025 | 45,43 | 45,89 | 45,30 | 45,70 | 0,59% | 40,00 |
| 26.08.2025 | 45,83 | 45,86 | 45,37 | 45,43 | -1,00% | - |
| 25.08.2025 | 46,08 | 46,09 | 45,57 | 45,89 | -0,48% | - |
| 22.08.2025 | 45,83 | 46,22 | 45,78 | 46,11 | 0,48% | 64,00 |
| 21.08.2025 | 45,89 | 46,11 | 45,60 | 45,89 | -0,09% | - |
| 20.08.2025 | 45,62 | 46,11 | 45,52 | 45,93 | 0,59% | - |
| 19.08.2025 | 45,08 | 45,75 | 45,08 | 45,66 | 1,24% | - |
| 18.08.2025 | 44,79 | 45,34 | 44,79 | 45,10 | 0,87% | - |
| 15.08.2025 | 44,47 | 44,91 | 44,27 | 44,71 | 0,65% | - |
| 14.08.2025 | 44,49 | 44,63 | 44,28 | 44,42 | 0,16% | - |
| 13.08.2025 | 44,06 | 44,57 | 44,01 | 44,35 | 0,70% | - |
| 12.08.2025 | 44,39 | 44,60 | 43,99 | 44,04 | -1,14% | - |
| 11.08.2025 | 44,46 | 44,80 | 44,43 | 44,55 | 0,27% | - |
| 08.08.2025 | 44,70 | 45,35 | 44,33 | 44,43 | -0,60% | - |
| 07.08.2025 | 44,88 | 45,11 | 44,59 | 44,70 | -0,16% | - |
| 06.08.2025 | 44,96 | 45,25 | 44,75 | 44,77 | -0,16% | - |
| 05.08.2025 | 45,57 | 45,61 | 44,83 | 44,84 | -1,92% | - |
| 04.08.2025 | 45,13 | 45,73 | 45,08 | 45,72 | 1,53% | - |
| 01.08.2025 | 45,15 | 45,60 | 44,93 | 45,03 | -0,04% | - |
| 31.07.2025 | 45,19 | 45,36 | 44,79 | 45,05 | -0,27% | - |
| 30.07.2025 | 45,83 | 46,08 | 44,93 | 45,17 | -2,23% | - |
| 29.07.2025 | 45,15 | 46,20 | 45,02 | 46,20 | 1,96% | - |
| 28.07.2025 | 45,77 | 45,89 | 45,08 | 45,31 | -0,70% | - |
| 25.07.2025 | 45,70 | 45,95 | 45,52 | 45,63 | -0,22% | - |
| 24.07.2025 | 45,30 | 45,82 | 45,30 | 45,73 | 0,95% | - |
| 23.07.2025 | 45,53 | 45,53 | 44,97 | 45,30 | -0,20% | 168,00 |
| 22.07.2025 | 45,58 | 45,68 | 45,21 | 45,39 | -0,50% | - |
| 21.07.2025 | 45,42 | 45,84 | 45,18 | 45,62 | 0,46% | - |
| 18.07.2025 | 46,17 | 46,54 | 45,33 | 45,41 | -1,50% | - |
| 17.07.2025 | 46,47 | 46,75 | 46,08 | 46,10 | -0,58% | - |
| 16.07.2025 | 46,56 | 46,83 | 46,27 | 46,37 | -0,58% | - |
| 15.07.2025 | 46,48 | 46,90 | 45,06 | 46,64 | 0,47% | - |
| 14.07.2025 | 46,26 | 46,54 | 46,06 | 46,42 | 0,87% | - |
| 11.07.2025 | 46,31 | 46,58 | 46,00 | 46,02 | -0,35% | - |
| 10.07.2025 | 47,01 | 47,01 | 46,16 | 46,18 | -1,39% | - |
| 09.07.2025 | 47,05 | 47,23 | 46,78 | 46,83 | -0,02% | - |
| 08.07.2025 | 47,33 | 47,35 | 46,75 | 46,84 | -1,26% | - |
| 07.07.2025 | 47,24 | 47,63 | 47,12 | 47,44 | -0,25% | - |
| 04.07.2025 | 47,36 | 47,65 | 47,20 | 47,56 | -0,19% | - |
| 03.07.2025 | 47,55 | 47,98 | 47,42 | 47,65 | 0,23% | - |
| 02.07.2025 | 47,89 | 48,16 | 47,50 | 47,54 | -0,96% | - |
| 01.07.2025 | 47,01 | 48,23 | 46,78 | 48,00 | 2,11% | - |
| 30.06.2025 | 46,76 | 47,19 | 46,76 | 47,01 | 0,56% | - |
| 27.06.2025 | 46,90 | 47,22 | 46,62 | 46,75 | -0,28% | - |
| 26.06.2025 | 47,28 | 47,37 | 46,83 | 46,88 | 1,69% | - |
| 25.06.2025 | 46,80 | 47,03 | 46,04 | 46,10 | -1,50% | - |
| 24.06.2025 | 46,24 | 47,64 | 46,24 | 46,80 | 0,04% | - |
| 23.06.2025 | 45,97 | 47,30 | 45,93 | 46,78 | 1,54% | - |