43,000€
-2,58%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 43,73 | 43,98 | 43,24 | 43,32 | -1,25% | - |
| 04.11.2024 | 44,19 | 44,39 | 43,49 | 43,87 | -0,90% | - |
| 01.11.2024 | 43,47 | 44,37 | 43,46 | 44,27 | 1,75% | - |
| 31.10.2024 | 44,21 | 44,23 | 43,14 | 43,51 | -1,83% | - |
| 30.10.2024 | 45,01 | 45,49 | 43,87 | 44,32 | -1,58% | - |
| 29.10.2024 | 44,57 | 45,19 | 44,39 | 45,03 | 0,54% | - |
| 28.10.2024 | 43,81 | 45,03 | 43,81 | 44,79 | 2,19% | - |
| 25.10.2024 | 44,18 | 44,19 | 43,55 | 43,83 | -0,77% | - |
| 24.10.2024 | 43,23 | 44,21 | 43,23 | 44,17 | 2,27% | - |
| 23.10.2024 | 43,57 | 43,73 | 43,11 | 43,19 | -0,64% | - |
| 22.10.2024 | 45,87 | 45,87 | 43,39 | 43,47 | -5,52% | - |
| 21.10.2024 | 46,44 | 46,78 | 45,98 | 46,01 | -0,67% | 100,00 |
| 18.10.2024 | 49,23 | 49,24 | 45,57 | 46,32 | -5,78% | - |
| 17.10.2024 | 48,93 | 49,18 | 48,52 | 49,16 | 0,90% | - |
| 16.10.2024 | 48,35 | 49,02 | 48,12 | 48,72 | 0,79% | - |
| 15.10.2024 | 47,94 | 48,72 | 47,75 | 48,34 | 0,77% | - |
| 14.10.2024 | 47,77 | 48,20 | 47,51 | 47,97 | 0,04% | - |
| 11.10.2024 | 47,74 | 48,01 | 47,48 | 47,95 | 0,82% | - |
| 10.10.2024 | 47,96 | 48,19 | 47,54 | 47,56 | -0,48% | - |
| 09.10.2024 | 47,27 | 48,50 | 47,27 | 47,79 | 1,04% | - |
| 08.10.2024 | 47,35 | 47,65 | 46,99 | 47,30 | -0,25% | - |
| 07.10.2024 | 47,29 | 47,77 | 47,16 | 47,42 | 0,53% | 64,00 |
| 04.10.2024 | 47,18 | 47,79 | 46,87 | 47,17 | -0,46% | - |
| 03.10.2024 | 47,42 | 47,91 | 47,05 | 47,39 | -1,21% | - |
| 02.10.2024 | 48,04 | 48,36 | 47,56 | 47,97 | -0,17% | - |
| 01.10.2024 | 47,46 | 48,55 | 47,45 | 48,05 | 1,24% | - |
| 30.09.2024 | 48,19 | 48,37 | 47,46 | 47,46 | -1,37% | - |
| 27.09.2024 | 48,72 | 49,19 | 47,82 | 48,12 | -1,25% | - |
| 26.09.2024 | 48,77 | 49,20 | 48,36 | 48,73 | -0,08% | - |
| 25.09.2024 | 48,13 | 48,99 | 47,92 | 48,77 | 1,52% | - |
| 24.09.2024 | 47,85 | 48,20 | 47,65 | 48,04 | 0,63% | - |
| 23.09.2024 | 47,33 | 48,21 | 47,28 | 47,74 | 1,04% | - |
| 20.09.2024 | 47,41 | 47,76 | 47,11 | 47,25 | -0,55% | - |
| 19.09.2024 | 47,58 | 47,77 | 47,00 | 47,51 | -0,59% | - |
| 18.09.2024 | 47,08 | 47,82 | 47,07 | 47,79 | 1,19% | - |
| 17.09.2024 | 46,89 | 47,44 | 46,75 | 47,23 | 0,73% | 660,00 |
| 16.09.2024 | 46,39 | 47,14 | 46,39 | 46,89 | 1,06% | - |
| 13.09.2024 | 46,26 | 46,91 | 46,20 | 46,40 | 0,28% | - |
| 12.09.2024 | 46,22 | 46,57 | 46,02 | 46,27 | 0,11% | - |
| 11.09.2024 | 46,01 | 46,39 | 45,36 | 46,22 | 0,30% | - |
| 10.09.2024 | 46,71 | 46,88 | 45,94 | 46,08 | -0,52% | 44,00 |
| 09.09.2024 | 46,59 | 46,98 | 46,26 | 46,32 | -0,37% | - |
| 06.09.2024 | 46,64 | 46,92 | 46,27 | 46,49 | 0,11% | - |
| 05.09.2024 | 46,32 | 46,90 | 45,91 | 46,44 | 0,24% | - |
| 04.09.2024 | 45,48 | 46,35 | 45,25 | 46,33 | 0,61% | - |
| 03.09.2024 | 45,20 | 46,35 | 45,18 | 46,05 | 1,84% | - |
| 02.09.2024 | 45,24 | 45,51 | 44,89 | 45,22 | -0,15% | - |
| 30.08.2024 | 44,85 | 45,44 | 44,61 | 45,29 | 1,91% | - |
| 29.08.2024 | 44,44 | 44,95 | 44,36 | 44,44 | -1,16% | - |
| 28.08.2024 | 44,96 | 45,07 | 44,62 | 44,96 | 0,07% | - |
| 27.08.2024 | 44,70 | 45,27 | 44,61 | 44,93 | 0,56% | - |
| 26.08.2024 | 44,80 | 45,07 | 44,56 | 44,68 | -0,27% | - |
| 23.08.2024 | 44,23 | 44,86 | 44,02 | 44,80 | 0,95% | - |
| 22.08.2024 | 44,38 | 44,47 | 43,99 | 44,38 | -0,07% | - |
| 21.08.2024 | 44,07 | 44,43 | 43,96 | 44,41 | 1,23% | - |
| 20.08.2024 | 44,07 | 44,27 | 43,65 | 43,87 | 0,00% | - |
| 19.08.2024 | 43,94 | 44,17 | 43,62 | 43,87 | 0,34% | - |
| 16.08.2024 | 43,43 | 43,92 | 43,37 | 43,72 | 0,18% | - |
| 15.08.2024 | 43,64 | 44,09 | 43,39 | 43,64 | 0,09% | - |
| 14.08.2024 | 43,70 | 44,15 | 43,36 | 43,60 | -0,21% | - |
| 13.08.2024 | 43,29 | 43,98 | 43,24 | 43,69 | 1,06% | - |
| 12.08.2024 | 43,29 | 43,62 | 43,15 | 43,23 | 0,16% | - |
| 09.08.2024 | 43,26 | 43,68 | 43,11 | 43,16 | -0,28% | - |
| 08.08.2024 | 43,08 | 43,50 | 42,90 | 43,28 | 0,67% | - |
| 07.08.2024 | 42,58 | 43,31 | 42,47 | 42,99 | 1,34% | - |
| 06.08.2024 | 42,71 | 43,25 | 42,24 | 42,42 | -0,38% | - |
| 05.08.2024 | 43,65 | 43,65 | 42,48 | 42,58 | -2,36% | - |
| 02.08.2024 | 43,24 | 44,04 | 43,03 | 43,61 | 0,95% | - |
| 01.08.2024 | 42,95 | 43,60 | 42,95 | 43,20 | -0,25% | - |
| 31.07.2024 | 43,16 | 43,37 | 42,87 | 43,31 | -0,18% | - |
| 30.07.2024 | 42,78 | 43,48 | 42,74 | 43,39 | 1,43% | - |
| 29.07.2024 | 42,76 | 43,23 | 42,73 | 42,78 | 0,14% | - |
| 26.07.2024 | 42,42 | 43,09 | 42,42 | 42,72 | 0,71% | - |
| 25.07.2024 | 42,09 | 42,80 | 41,88 | 42,42 | 0,71% | - |
| 24.07.2024 | 42,58 | 42,58 | 41,75 | 42,12 | -1,15% | - |
| 23.07.2024 | 43,03 | 43,03 | 42,17 | 42,61 | -0,61% | - |
| 22.07.2024 | 42,50 | 43,27 | 42,47 | 42,87 | 1,01% | 375,00 |
| 19.07.2024 | 42,44 | 42,72 | 42,13 | 42,44 | -0,28% | - |
| 18.07.2024 | 42,13 | 42,76 | 41,76 | 42,56 | 1,21% | - |
| 17.07.2024 | 42,80 | 42,82 | 41,78 | 42,05 | -1,06% | - |
| 16.07.2024 | 43,80 | 43,80 | 41,86 | 42,50 | -2,72% | - |
| 15.07.2024 | 43,56 | 43,96 | 43,29 | 43,69 | 0,30% | - |
| 12.07.2024 | 43,85 | 43,98 | 43,23 | 43,56 | -0,53% | - |
| 11.07.2024 | 43,06 | 43,90 | 43,05 | 43,79 | 1,65% | - |
| 10.07.2024 | 42,48 | 43,47 | 42,46 | 43,08 | 1,39% | - |
| 09.07.2024 | 42,63 | 43,14 | 42,29 | 42,49 | -0,31% | - |
| 08.07.2024 | 43,04 | 43,24 | 42,45 | 42,62 | -0,26% | - |
| 05.07.2024 | 42,25 | 43,04 | 41,88 | 42,73 | 1,21% | - |
| 04.07.2024 | 42,31 | 42,34 | 41,80 | 42,22 | -0,21% | - |
| 03.07.2024 | 42,39 | 42,64 | 42,04 | 42,31 | -0,59% | - |
| 02.07.2024 | 43,35 | 43,35 | 42,51 | 42,56 | -1,91% | - |
| 01.07.2024 | 42,42 | 43,60 | 42,42 | 43,39 | 1,62% | - |
| 28.06.2024 | 42,41 | 43,07 | 42,34 | 42,70 | 0,73% | - |
| 27.06.2024 | 42,42 | 42,78 | 42,16 | 42,39 | -0,02% | 197,00 |
| 26.06.2024 | 42,70 | 43,42 | 42,25 | 42,40 | -0,49% | - |
| 25.06.2024 | 43,05 | 43,32 | 42,54 | 42,61 | -0,93% | - |
| 24.06.2024 | 42,82 | 43,27 | 41,04 | 43,01 | 1,03% | - |
| 21.06.2024 | 43,27 | 43,34 | 42,31 | 42,57 | -1,75% | - |
| 20.06.2024 | 42,65 | 43,52 | 42,63 | 43,33 | 1,19% | - |
| 19.06.2024 | 43,08 | 43,35 | 42,62 | 42,82 | -0,56% | - |