44,380€
-0,27%
Echtzeit-Aktienkurs ELISA OYJ A O.N.
Bid:
Ask:
Aktienkurse zur ELISA OYJ A O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.11.2024 | 43,23 | 43,76 | 42,82 | 43,57 | 1,63% | - |
| 13.11.2024 | 43,07 | 43,26 | 42,72 | 42,87 | -0,28% | - |
| 12.11.2024 | 43,88 | 43,94 | 42,93 | 42,99 | -1,53% | - |
| 11.11.2024 | 43,62 | 44,21 | 43,47 | 43,66 | 0,16% | - |
| 08.11.2024 | 43,68 | 43,90 | 43,18 | 43,59 | 0,09% | - |
| 07.11.2024 | 43,86 | 44,29 | 43,30 | 43,55 | -0,62% | - |
| 06.11.2024 | 43,62 | 44,34 | 43,46 | 43,82 | 1,15% | - |
| 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 |