43,700€
3,07%
Echtzeit-Aktienkurs ELISA OYJ A O.N.
Bid:
Ask:
Aktienkurse zur ELISA OYJ A O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 44,45 | 44,51 | 42,59 | 43,79 | -3,53% | - |
| 09.04.2025 | 42,84 | 45,83 | 42,02 | 45,39 | 4,39% | - |
| 08.04.2025 | 43,44 | 43,94 | 43,06 | 43,48 | -1,07% | - |
| 07.04.2025 | 44,71 | 44,98 | 43,15 | 43,95 | -3,28% | - |
| 04.04.2025 | 46,15 | 47,17 | 45,40 | 45,44 | -1,58% | - |
| 03.04.2025 | 44,48 | 46,20 | 43,95 | 46,17 | 1,09% | - |
| 02.04.2025 | 45,59 | 45,98 | 45,43 | 45,67 | 0,59% | - |
| 01.04.2025 | 44,94 | 45,75 | 44,92 | 45,40 | 1,00% | - |
| 31.03.2025 | 44,92 | 45,31 | 44,40 | 44,95 | -0,31% | 48,00 |
| 28.03.2025 | 44,61 | 45,18 | 44,38 | 45,09 | 0,85% | - |
| 27.03.2025 | 44,95 | 45,20 | 44,43 | 44,71 | -0,67% | - |
| 26.03.2025 | 45,36 | 45,37 | 44,71 | 45,01 | -0,35% | - |
| 25.03.2025 | 45,60 | 45,68 | 45,03 | 45,17 | -1,03% | - |
| 24.03.2025 | 46,14 | 46,35 | 45,47 | 45,64 | -1,13% | - |
| 21.03.2025 | 45,77 | 46,40 | 45,67 | 46,16 | 1,23% | - |
| 20.03.2025 | 46,07 | 46,10 | 45,54 | 45,60 | -0,74% | - |
| 19.03.2025 | 46,21 | 46,55 | 45,73 | 45,94 | -0,56% | - |
| 18.03.2025 | 46,17 | 46,46 | 45,89 | 46,20 | 0,04% | - |
| 17.03.2025 | 45,91 | 46,48 | 45,86 | 46,18 | 0,81% | - |
| 14.03.2025 | 46,17 | 46,69 | 45,75 | 45,81 | -1,40% | - |
| 13.03.2025 | 46,50 | 46,54 | 45,73 | 46,46 | -0,17% | - |
| 12.03.2025 | 46,20 | 46,54 | 46,02 | 46,54 | 0,82% | - |
| 11.03.2025 | 46,16 | 47,25 | 46,04 | 46,16 | -0,73% | - |
| 10.03.2025 | 45,67 | 46,50 | 45,52 | 46,50 | 1,68% | - |
| 07.03.2025 | 45,24 | 45,95 | 44,89 | 45,73 | 1,11% | - |
| 06.03.2025 | 44,83 | 45,54 | 44,47 | 45,23 | 1,12% | 215,00 |
| 05.03.2025 | 45,43 | 45,89 | 44,58 | 44,73 | -1,65% | - |
| 04.03.2025 | 44,95 | 45,86 | 44,93 | 45,48 | 1,20% | - |
| 03.03.2025 | 44,26 | 45,08 | 44,20 | 44,94 | 0,83% | - |
| 28.02.2025 | 44,26 | 44,88 | 44,19 | 44,57 | -0,56% | - |
| 27.02.2025 | 44,40 | 44,88 | 44,11 | 44,82 | 1,08% | - |
| 26.02.2025 | 44,19 | 44,50 | 44,03 | 44,34 | 0,59% | - |
| 25.02.2025 | 44,21 | 44,38 | 43,84 | 44,08 | -0,18% | - |
| 24.02.2025 | 42,78 | 44,24 | 42,71 | 44,16 | 2,89% | - |
| 21.02.2025 | 42,58 | 42,97 | 42,57 | 42,92 | 0,89% | - |
| 20.02.2025 | 42,47 | 42,71 | 42,27 | 42,54 | 0,76% | - |
| 19.02.2025 | 42,91 | 43,03 | 42,14 | 42,22 | -1,65% | - |
| 18.02.2025 | 43,28 | 43,29 | 42,70 | 42,93 | -0,37% | - |
| 17.02.2025 | 42,28 | 43,30 | 42,28 | 43,09 | 1,17% | - |
| 14.02.2025 | 42,36 | 42,81 | 42,10 | 42,59 | 0,64% | - |
| 13.02.2025 | 41,58 | 42,43 | 41,58 | 42,32 | 0,71% | - |
| 12.02.2025 | 41,91 | 42,22 | 41,84 | 42,02 | 0,26% | - |
| 11.02.2025 | 42,25 | 42,40 | 41,86 | 41,91 | -0,90% | - |
| 10.02.2025 | 42,10 | 42,63 | 42,08 | 42,29 | 0,62% | - |
| 07.02.2025 | 42,50 | 42,60 | 42,02 | 42,03 | -1,01% | - |
| 06.02.2025 | 42,31 | 42,60 | 42,13 | 42,46 | 1,00% | - |
| 05.02.2025 | 41,16 | 42,40 | 41,16 | 42,04 | 1,01% | - |
| 04.02.2025 | 41,31 | 41,76 | 41,21 | 41,62 | 0,41% | - |
| 03.02.2025 | 41,53 | 41,69 | 41,02 | 41,45 | -0,48% | - |
| 31.01.2025 | 41,79 | 42,28 | 41,38 | 41,65 | -4,05% | - |
| 30.01.2025 | 43,64 | 43,95 | 43,38 | 43,41 | -0,87% | - |
| 29.01.2025 | 43,36 | 43,85 | 43,35 | 43,79 | 1,18% | - |
| 28.01.2025 | 42,71 | 43,66 | 42,70 | 43,28 | 1,12% | - |
| 27.01.2025 | 41,58 | 42,91 | 41,58 | 42,80 | 1,69% | - |
| 24.01.2025 | 42,47 | 42,58 | 41,71 | 42,09 | -0,73% | - |
| 23.01.2025 | 42,69 | 42,75 | 42,26 | 42,40 | -0,54% | - |
| 22.01.2025 | 42,34 | 43,05 | 42,16 | 42,63 | 1,09% | - |
| 21.01.2025 | 43,07 | 43,12 | 42,16 | 42,17 | -2,25% | - |
| 20.01.2025 | 43,06 | 43,21 | 42,62 | 43,14 | 0,14% | - |
| 17.01.2025 | 42,52 | 43,25 | 42,51 | 43,08 | 0,91% | - |
| 16.01.2025 | 41,87 | 42,71 | 41,76 | 42,69 | 1,38% | - |
| 15.01.2025 | 41,87 | 42,42 | 41,73 | 42,11 | 0,50% | - |
| 14.01.2025 | 41,17 | 42,02 | 41,15 | 41,90 | 1,87% | - |
| 13.01.2025 | 41,41 | 41,46 | 41,08 | 41,13 | 0,02% | - |
| 10.01.2025 | 41,68 | 41,70 | 41,12 | 41,12 | -0,99% | - |
| 09.01.2025 | 41,58 | 41,72 | 41,34 | 41,53 | 0,17% | - |
| 08.01.2025 | 41,48 | 42,16 | 41,11 | 41,46 | -1,07% | - |
| 07.01.2025 | 41,76 | 42,21 | 41,63 | 41,91 | -2,38% | - |
| 06.01.2025 | 42,27 | 43,21 | 42,06 | 42,93 | 1,85% | - |
| 03.01.2025 | 42,13 | 42,35 | 42,00 | 42,15 | -0,64% | - |
| 02.01.2025 | 41,86 | 42,42 | 41,77 | 42,42 | 0,95% | - |
| 30.12.2024 | 41,99 | 42,15 | 41,89 | 42,02 | 0,31% | - |
| 27.12.2024 | 41,35 | 42,07 | 41,19 | 41,89 | 1,43% | - |
| 23.12.2024 | 41,23 | 41,52 | 41,14 | 41,30 | 0,17% | - |
| 20.12.2024 | 41,47 | 41,50 | 41,10 | 41,23 | -0,31% | - |
| 19.12.2024 | 41,48 | 42,00 | 41,11 | 41,36 | -1,31% | - |
| 18.12.2024 | 42,17 | 42,48 | 41,56 | 41,91 | -0,55% | - |
| 17.12.2024 | 42,10 | 42,22 | 41,12 | 42,14 | 0,48% | 550,00 |
| 16.12.2024 | 41,56 | 42,10 | 41,55 | 41,94 | 0,82% | - |
| 13.12.2024 | 41,28 | 41,84 | 41,28 | 41,60 | -0,14% | - |
| 12.12.2024 | 41,83 | 41,83 | 41,45 | 41,66 | 0,00% | - |
| 11.12.2024 | 41,93 | 42,21 | 41,62 | 41,66 | -1,07% | - |
| 10.12.2024 | 42,51 | 42,60 | 41,91 | 42,11 | -1,03% | - |
| 09.12.2024 | 42,58 | 42,86 | 42,18 | 42,55 | -0,12% | - |
| 06.12.2024 | 42,80 | 42,84 | 42,55 | 42,60 | 0,14% | - |
| 05.12.2024 | 43,01 | 43,04 | 42,45 | 42,54 | -1,12% | - |
| 04.12.2024 | 43,06 | 43,10 | 42,49 | 43,02 | -0,07% | - |
| 03.12.2024 | 43,03 | 43,24 | 42,64 | 43,05 | 0,51% | - |
| 02.12.2024 | 42,95 | 43,51 | 42,64 | 42,83 | -0,56% | - |
| 29.11.2024 | 43,14 | 43,38 | 42,69 | 43,07 | 0,19% | - |
| 28.11.2024 | 43,29 | 43,31 | 42,52 | 42,99 | -0,39% | - |
| 27.11.2024 | 43,37 | 43,45 | 42,69 | 43,16 | -0,05% | - |
| 26.11.2024 | 43,74 | 43,92 | 43,01 | 43,18 | -1,46% | - |
| 25.11.2024 | 43,86 | 43,89 | 43,24 | 43,82 | 0,81% | - |
| 22.11.2024 | 42,80 | 43,79 | 42,79 | 43,47 | 1,49% | - |
| 21.11.2024 | 43,07 | 43,39 | 42,75 | 42,83 | -0,53% | - |
| 20.11.2024 | 43,10 | 43,59 | 42,94 | 43,06 | -0,39% | - |
| 19.11.2024 | 43,00 | 43,53 | 42,93 | 43,23 | 0,28% | - |
| 18.11.2024 | 43,15 | 43,46 | 42,89 | 43,11 | -0,44% | - |
| 15.11.2024 | 43,50 | 43,54 | 42,95 | 43,30 | -0,62% | - |