44,300€
-2,79%
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 | 45,36 | 45,39 | 42,66 | 44,30 | -2,79% | - |
| 09.04.2025 | 41,74 | 45,82 | 41,36 | 45,57 | 8,29% | 178,00 |
| 08.04.2025 | 43,87 | 44,80 | 41,47 | 42,08 | -4,08% | - |
| 07.04.2025 | 44,07 | 44,98 | 42,51 | 43,87 | -1,88% | - |
| 04.04.2025 | 45,98 | 47,15 | 44,71 | 44,71 | -2,72% | - |
| 03.04.2025 | 45,15 | 46,33 | 43,37 | 45,96 | 0,59% | 400,00 |
| 02.04.2025 | 45,44 | 45,91 | 45,31 | 45,69 | 0,55% | - |
| 01.04.2025 | 45,32 | 45,67 | 45,21 | 45,44 | 0,18% | 178,00 |
| 31.03.2025 | 44,71 | 45,40 | 44,41 | 45,36 | 1,14% | - |
| 28.03.2025 | 44,43 | 45,12 | 44,24 | 44,85 | 0,85% | - |
| 27.03.2025 | 44,71 | 45,16 | 44,37 | 44,47 | -0,54% | - |
| 26.03.2025 | 45,17 | 45,27 | 44,61 | 44,71 | -1,02% | - |
| 25.03.2025 | 45,34 | 45,60 | 45,03 | 45,17 | -0,37% | - |
| 24.03.2025 | 46,17 | 46,55 | 45,21 | 45,34 | -1,80% | - |
| 21.03.2025 | 45,73 | 46,36 | 45,61 | 46,17 | 0,79% | - |
| 20.03.2025 | 45,90 | 46,06 | 45,58 | 45,81 | -0,24% | - |
| 19.03.2025 | 46,20 | 46,51 | 45,78 | 45,92 | -0,61% | - |
| 18.03.2025 | 46,38 | 46,46 | 45,94 | 46,20 | -0,41% | - |
| 17.03.2025 | 45,99 | 46,44 | 45,80 | 46,39 | 0,87% | - |
| 14.03.2025 | 46,34 | 46,61 | 45,85 | 45,99 | -0,41% | - |
| 13.03.2025 | 46,31 | 46,47 | 45,74 | 46,18 | -0,39% | - |
| 12.03.2025 | 46,56 | 46,81 | 46,11 | 46,36 | -0,45% | - |
| 11.03.2025 | 46,30 | 47,21 | 46,15 | 46,57 | 0,58% | - |
| 10.03.2025 | 46,17 | 46,40 | 45,58 | 46,30 | 0,28% | - |
| 07.03.2025 | 44,92 | 46,17 | 44,73 | 46,17 | 2,67% | - |
| 06.03.2025 | 45,05 | 45,34 | 44,51 | 44,97 | -0,18% | 500,00 |
| 05.03.2025 | 45,94 | 46,39 | 44,60 | 45,05 | -2,07% | - |
| 04.03.2025 | 44,41 | 46,41 | 44,34 | 46,00 | 3,42% | 48,00 |
| 03.03.2025 | 44,47 | 45,00 | 44,20 | 44,48 | 0,29% | 13,00 |
| 28.02.2025 | 44,52 | 44,80 | 43,89 | 44,35 | -0,36% | - |
| 27.02.2025 | 43,94 | 44,89 | 43,93 | 44,51 | 1,34% | 34,00 |
| 26.02.2025 | 44,33 | 44,54 | 43,80 | 43,92 | -0,92% | - |
| 25.02.2025 | 43,85 | 44,48 | 43,84 | 44,33 | 1,05% | - |
| 24.02.2025 | 43,09 | 44,10 | 42,88 | 43,87 | 2,57% | - |
| 21.02.2025 | 42,83 | 42,90 | 42,61 | 42,77 | -0,14% | - |
| 20.02.2025 | 42,19 | 42,95 | 42,19 | 42,83 | 1,57% | - |
| 19.02.2025 | 42,70 | 43,03 | 42,15 | 42,17 | -1,22% | - |
| 18.02.2025 | 43,09 | 43,14 | 42,66 | 42,69 | -0,93% | - |
| 17.02.2025 | 42,75 | 43,50 | 42,62 | 43,09 | 0,68% | - |
| 14.02.2025 | 41,96 | 42,88 | 41,93 | 42,80 | 2,05% | - |
| 13.02.2025 | 42,29 | 42,46 | 41,86 | 41,94 | -0,80% | - |
| 12.02.2025 | 42,10 | 42,32 | 41,87 | 42,28 | 0,48% | - |
| 11.02.2025 | 42,28 | 42,30 | 41,88 | 42,08 | -0,47% | - |
| 10.02.2025 | 42,30 | 42,55 | 42,14 | 42,28 | -0,07% | - |
| 07.02.2025 | 42,12 | 42,53 | 42,12 | 42,31 | 0,36% | - |
| 06.02.2025 | 42,66 | 42,73 | 42,07 | 42,16 | -1,13% | - |
| 05.02.2025 | 41,27 | 42,66 | 41,07 | 42,64 | 3,32% | - |
| 04.02.2025 | 41,51 | 41,71 | 40,91 | 41,27 | -0,58% | 205,00 |
| 03.02.2025 | 40,93 | 41,63 | 40,89 | 41,51 | 0,34% | - |
| 31.01.2025 | 43,65 | 43,77 | 41,31 | 41,37 | -5,22% | 577,00 |
| 30.01.2025 | 43,83 | 44,03 | 43,46 | 43,65 | -0,37% | - |
| 29.01.2025 | 43,51 | 43,97 | 43,41 | 43,81 | 0,69% | - |
| 28.01.2025 | 43,09 | 43,61 | 42,87 | 43,51 | 0,88% | - |
| 27.01.2025 | 41,80 | 43,13 | 41,32 | 43,13 | 3,16% | 150,00 |
| 24.01.2025 | 42,68 | 42,76 | 41,78 | 41,81 | -2,02% | - |
| 23.01.2025 | 42,63 | 42,75 | 42,26 | 42,67 | 0,07% | - |
| 22.01.2025 | 42,41 | 42,97 | 42,37 | 42,64 | 0,59% | 350,00 |
| 21.01.2025 | 42,88 | 42,94 | 42,27 | 42,39 | -1,19% | - |
| 20.01.2025 | 43,06 | 43,76 | 42,54 | 42,90 | -0,42% | 210,00 |
| 17.01.2025 | 42,71 | 43,17 | 42,68 | 43,08 | 0,89% | - |
| 16.01.2025 | 41,84 | 42,82 | 41,76 | 42,70 | 1,96% | - |
| 15.01.2025 | 41,88 | 42,41 | 41,88 | 41,88 | 0,00% | - |
| 14.01.2025 | 41,33 | 42,53 | 41,33 | 41,88 | 1,33% | 100,00 |
| 13.01.2025 | 41,36 | 41,46 | 41,10 | 41,33 | -0,07% | - |
| 10.01.2025 | 41,49 | 41,53 | 41,13 | 41,36 | -0,41% | - |
| 09.01.2025 | 41,44 | 41,69 | 41,22 | 41,53 | 0,19% | - |
| 08.01.2025 | 42,23 | 42,33 | 41,11 | 41,45 | -1,85% | - |
| 07.01.2025 | 43,00 | 43,04 | 41,67 | 42,23 | -1,72% | - |
| 06.01.2025 | 41,64 | 43,28 | 41,62 | 42,97 | 3,19% | - |
| 03.01.2025 | 42,19 | 42,21 | 41,42 | 41,64 | -1,30% | - |
| 02.01.2025 | 42,02 | 42,43 | 41,75 | 42,19 | 0,45% | - |
| 30.12.2024 | 42,13 | 42,13 | 41,89 | 42,00 | -0,02% | - |
| 27.12.2024 | 41,62 | 42,17 | 41,19 | 42,01 | 0,99% | - |
| 23.12.2024 | 41,45 | 41,64 | 41,14 | 41,60 | 0,51% | 100,00 |
| 20.12.2024 | 41,40 | 41,63 | 41,11 | 41,39 | -0,02% | - |
| 19.12.2024 | 41,50 | 41,92 | 41,10 | 41,40 | -0,24% | - |
| 18.12.2024 | 42,15 | 42,41 | 41,39 | 41,50 | -1,50% | - |
| 17.12.2024 | 41,97 | 42,23 | 41,14 | 42,13 | 0,38% | - |
| 16.12.2024 | 41,83 | 42,07 | 41,64 | 41,97 | 0,29% | - |
| 13.12.2024 | 41,48 | 41,89 | 41,42 | 41,85 | 0,89% | 50,00 |
| 12.12.2024 | 41,67 | 41,78 | 41,45 | 41,48 | -0,46% | 50,00 |
| 11.12.2024 | 41,90 | 42,18 | 41,64 | 41,67 | -0,55% | - |
| 10.12.2024 | 41,89 | 42,48 | 41,87 | 41,90 | -0,02% | - |
| 09.12.2024 | 42,53 | 42,89 | 41,91 | 41,91 | -1,41% | - |
| 06.12.2024 | 42,56 | 43,15 | 42,46 | 42,51 | -0,12% | - |
| 05.12.2024 | 42,78 | 42,92 | 42,34 | 42,56 | -0,47% | - |
| 04.12.2024 | 42,83 | 42,98 | 42,57 | 42,76 | -0,21% | - |
| 03.12.2024 | 43,03 | 43,06 | 42,73 | 42,85 | -0,42% | - |
| 02.12.2024 | 42,67 | 43,45 | 42,35 | 43,03 | 0,65% | - |
| 29.11.2024 | 43,23 | 43,23 | 42,75 | 42,75 | -1,11% | - |
| 28.11.2024 | 43,41 | 43,49 | 42,59 | 43,23 | -0,41% | 800,00 |
| 27.11.2024 | 43,21 | 43,41 | 42,79 | 43,41 | 0,46% | - |
| 26.11.2024 | 43,49 | 43,81 | 43,14 | 43,21 | -0,87% | - |
| 25.11.2024 | 43,75 | 43,98 | 43,32 | 43,59 | -0,23% | - |
| 22.11.2024 | 43,01 | 43,75 | 42,91 | 43,69 | 1,58% | - |
| 21.11.2024 | 43,29 | 43,37 | 42,85 | 43,01 | -0,65% | - |
| 20.11.2024 | 43,32 | 43,55 | 43,03 | 43,29 | 0,09% | - |
| 19.11.2024 | 43,11 | 43,42 | 43,02 | 43,25 | 0,32% | - |
| 18.11.2024 | 43,08 | 43,35 | 42,99 | 43,11 | 0,07% | - |
| 15.11.2024 | 43,28 | 43,43 | 42,90 | 43,08 | -0,46% | - |