43,560€
1,28%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,01 | 43,66 | 42,91 | 43,56 | 1,28% | - |
| 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% | - |
| 14.11.2024 | 43,11 | 43,65 | 42,92 | 43,28 | 0,39% | - |
| 13.11.2024 | 43,01 | 43,20 | 42,72 | 43,11 | 0,28% | - |
| 12.11.2024 | 43,93 | 43,93 | 42,79 | 42,99 | -2,14% | - |
| 11.11.2024 | 43,95 | 44,14 | 43,59 | 43,93 | 0,11% | - |
| 08.11.2024 | 43,55 | 43,91 | 43,29 | 43,88 | 0,69% | - |
| 07.11.2024 | 44,08 | 44,22 | 43,41 | 43,58 | -1,25% | - |
| 06.11.2024 | 43,41 | 44,50 | 43,37 | 44,13 | 1,10% | 400,00 |
| 05.11.2024 | 43,62 | 43,87 | 43,41 | 43,65 | 0,02% | - |
| 04.11.2024 | 43,99 | 44,23 | 43,55 | 43,64 | -0,71% | - |
| 01.11.2024 | 43,81 | 44,25 | 43,59 | 43,95 | 0,27% | - |
| 31.10.2024 | 44,03 | 44,03 | 43,24 | 43,83 | -0,41% | - |
| 30.10.2024 | 44,66 | 45,31 | 43,97 | 44,01 | -1,41% | - |
| 29.10.2024 | 44,85 | 45,05 | 44,45 | 44,64 | -0,47% | - |
| 28.10.2024 | 43,67 | 45,10 | 43,65 | 44,85 | 2,89% | 100,00 |
| 25.10.2024 | 43,77 | 44,05 | 43,50 | 43,59 | -0,66% | - |
| 24.10.2024 | 43,45 | 44,09 | 43,41 | 43,88 | 0,94% | 30,00 |
| 23.10.2024 | 43,75 | 43,81 | 43,21 | 43,47 | -0,64% | 40,00 |
| 22.10.2024 | 45,11 | 45,14 | 43,44 | 43,75 | -5,49% | - |
| 21.10.2024 | 46,56 | 46,66 | 46,14 | 46,29 | -0,62% | 200,00 |
| 18.10.2024 | 48,86 | 49,25 | 45,65 | 46,58 | -4,71% | 204,00 |
| 17.10.2024 | 48,73 | 49,04 | 48,65 | 48,88 | 0,27% | - |
| 16.10.2024 | 47,88 | 48,90 | 47,71 | 48,75 | 1,75% | - |
| 15.10.2024 | 48,07 | 48,60 | 47,81 | 47,91 | -0,25% | - |
| 14.10.2024 | 47,65 | 48,08 | 47,62 | 48,03 | 0,67% | - |
| 11.10.2024 | 47,79 | 47,88 | 47,57 | 47,71 | -0,17% | - |
| 10.10.2024 | 47,79 | 48,05 | 47,65 | 47,79 | 0,00% | - |
| 09.10.2024 | 47,59 | 48,36 | 47,40 | 47,79 | 0,46% | - |
| 08.10.2024 | 47,01 | 47,59 | 46,60 | 47,57 | 0,98% | 25,00 |
| 07.10.2024 | 47,45 | 47,65 | 46,95 | 47,11 | -0,72% | - |
| 04.10.2024 | 47,39 | 47,67 | 46,98 | 47,45 | 0,25% | - |
| 03.10.2024 | 47,50 | 47,73 | 47,15 | 47,33 | -0,65% | - |
| 02.10.2024 | 48,31 | 48,49 | 47,55 | 47,64 | -1,39% | - |
| 01.10.2024 | 47,69 | 48,47 | 47,64 | 48,31 | 1,30% | - |
| 30.09.2024 | 47,83 | 48,24 | 47,51 | 47,69 | -0,13% | - |
| 27.09.2024 | 49,10 | 49,14 | 47,69 | 47,75 | -2,75% | - |
| 26.09.2024 | 48,76 | 49,43 | 48,45 | 49,10 | 0,66% | 180,00 |
| 25.09.2024 | 48,04 | 48,84 | 47,74 | 48,78 | 1,54% | - |
| 24.09.2024 | 48,09 | 48,50 | 47,77 | 48,04 | -0,02% | - |
| 23.09.2024 | 47,61 | 48,09 | 47,42 | 48,05 | 1,14% | - |
| 20.09.2024 | 47,16 | 47,64 | 47,01 | 47,51 | 0,70% | - |
| 19.09.2024 | 47,71 | 48,01 | 47,11 | 47,18 | -0,82% | - |
| 18.09.2024 | 47,23 | 48,00 | 47,23 | 47,57 | 0,72% | - |
| 17.09.2024 | 47,35 | 47,40 | 46,86 | 47,23 | -0,17% | - |
| 16.09.2024 | 46,68 | 47,35 | 46,42 | 47,31 | 1,44% | - |
| 13.09.2024 | 46,57 | 46,79 | 46,40 | 46,64 | 0,24% | 99,00 |
| 12.09.2024 | 46,73 | 46,98 | 46,09 | 46,53 | -0,56% | - |
| 11.09.2024 | 46,39 | 46,81 | 45,45 | 46,79 | 0,73% | - |
| 10.09.2024 | 46,60 | 46,65 | 45,89 | 46,45 | -0,43% | - |
| 09.09.2024 | 46,91 | 47,12 | 46,39 | 46,65 | -0,21% | - |
| 06.09.2024 | 46,63 | 46,95 | 46,38 | 46,75 | 0,19% | - |
| 05.09.2024 | 46,05 | 46,82 | 45,90 | 46,66 | 1,37% | - |
| 04.09.2024 | 45,71 | 46,15 | 45,34 | 46,03 | 0,66% | - |
| 03.09.2024 | 45,49 | 46,23 | 45,43 | 45,73 | 0,53% | - |
| 02.09.2024 | 45,25 | 45,51 | 44,98 | 45,49 | 0,49% | - |
| 30.08.2024 | 44,52 | 45,31 | 44,52 | 45,27 | 1,68% | - |
| 29.08.2024 | 44,63 | 44,83 | 44,25 | 44,52 | -0,31% | - |
| 28.08.2024 | 44,67 | 44,96 | 44,50 | 44,66 | -0,02% | - |
| 27.08.2024 | 44,91 | 45,15 | 44,60 | 44,67 | -0,49% | - |
| 26.08.2024 | 44,51 | 44,95 | 44,44 | 44,89 | 0,72% | - |
| 23.08.2024 | 44,10 | 44,72 | 44,10 | 44,57 | 1,07% | - |
| 22.08.2024 | 44,15 | 44,34 | 44,06 | 44,10 | -0,16% | - |
| 21.08.2024 | 44,13 | 44,56 | 44,03 | 44,17 | 0,09% | - |
| 20.08.2024 | 43,86 | 44,19 | 43,75 | 44,13 | 0,62% | - |
| 19.08.2024 | 43,71 | 44,05 | 43,64 | 43,86 | 0,30% | - |
| 16.08.2024 | 43,60 | 43,77 | 43,45 | 43,73 | 0,25% | - |
| 15.08.2024 | 43,87 | 44,03 | 43,49 | 43,62 | -0,62% | - |
| 14.08.2024 | 43,97 | 44,16 | 43,45 | 43,89 | -0,18% | - |
| 13.08.2024 | 43,41 | 43,99 | 43,41 | 43,97 | 1,24% | - |
| 12.08.2024 | 43,47 | 43,57 | 43,27 | 43,43 | 0,14% | - |
| 09.08.2024 | 43,32 | 43,57 | 43,24 | 43,37 | 0,02% | - |
| 08.08.2024 | 42,66 | 43,39 | 42,64 | 43,36 | 1,90% | - |
| 07.08.2024 | 42,62 | 43,21 | 42,55 | 42,55 | -0,12% | - |
| 06.08.2024 | 42,77 | 43,31 | 42,34 | 42,60 | -0,58% | - |
| 05.08.2024 | 43,60 | 43,62 | 42,59 | 42,85 | -2,41% | - |
| 02.08.2024 | 43,42 | 43,99 | 43,07 | 43,91 | 0,69% | - |
| 01.08.2024 | 43,06 | 43,65 | 42,92 | 43,61 | 1,28% | - |
| 31.07.2024 | 43,15 | 43,66 | 42,96 | 43,06 | -0,12% | - |
| 30.07.2024 | 43,05 | 43,37 | 42,87 | 43,11 | 0,14% | - |
| 29.07.2024 | 42,97 | 43,12 | 42,86 | 43,05 | 0,28% | - |
| 26.07.2024 | 42,69 | 42,99 | 42,55 | 42,93 | 0,56% | - |
| 25.07.2024 | 41,77 | 42,93 | 41,46 | 42,69 | 2,06% | - |
| 24.07.2024 | 42,38 | 42,45 | 41,79 | 41,83 | -1,30% | - |
| 23.07.2024 | 42,88 | 42,88 | 42,27 | 42,38 | -1,17% | - |
| 22.07.2024 | 42,71 | 43,16 | 42,59 | 42,88 | 0,40% | - |
| 19.07.2024 | 42,31 | 42,83 | 42,23 | 42,71 | 0,85% | - |
| 18.07.2024 | 41,77 | 42,65 | 41,77 | 42,35 | 1,39% | - |
| 17.07.2024 | 42,77 | 42,77 | 41,73 | 41,77 | -2,34% | - |
| 16.07.2024 | 43,63 | 43,65 | 41,95 | 42,77 | -1,97% | - |
| 15.07.2024 | 43,27 | 43,85 | 43,16 | 43,63 | 0,79% | - |
| 12.07.2024 | 43,59 | 43,87 | 43,27 | 43,29 | -0,60% | - |
| 11.07.2024 | 43,35 | 43,80 | 43,28 | 43,55 | 0,46% | - |
| 10.07.2024 | 42,77 | 43,37 | 42,66 | 43,35 | 1,36% | - |
| 09.07.2024 | 42,63 | 43,03 | 42,39 | 42,77 | 0,33% | - |
| 08.07.2024 | 42,97 | 43,13 | 42,59 | 42,63 | -0,79% | - |