44,330€
-0,40%
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 | 44,52 | 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% | - |
| 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% | - |