43,240€
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 43,21 | 43,23 | 42,43 | 43,22 | -0,05% | - |
| 23.04.2024 | 43,18 | 43,44 | 43,08 | 43,24 | 0,14% | 319.481,00 |
| 22.04.2024 | 43,56 | 43,78 | 42,56 | 43,18 | 1,03% | 498.365,00 |
| 19.04.2024 | 41,84 | 42,84 | 40,34 | 42,74 | 4,40% | 658.242,00 |
| 18.04.2024 | 40,50 | 41,02 | 40,20 | 40,94 | 1,34% | 544.236,00 |
| 17.04.2024 | 40,44 | 40,86 | 40,36 | 40,40 | -0,10% | 335.493,00 |
| 16.04.2024 | 41,00 | 41,26 | 40,18 | 40,44 | -1,65% | 339.254,00 |
| 15.04.2024 | 41,00 | 41,26 | 40,74 | 41,12 | -2,47% | 331.032,00 |
| 12.04.2024 | 42,32 | 42,66 | 42,12 | 42,16 | -0,38% | 342.042,00 |
| 11.04.2024 | 42,90 | 43,08 | 42,14 | 42,32 | -1,31% | 472.033,00 |
| 10.04.2024 | 42,72 | 43,66 | 42,70 | 42,88 | 2,10% | 498.618,00 |
| 09.04.2024 | 42,00 | 42,18 | 41,64 | 42,00 | 0,19% | 224.414,00 |
| 08.04.2024 | 43,00 | 43,02 | 41,82 | 41,92 | -2,65% | 499.813,00 |
| 05.04.2024 | 42,26 | 43,16 | 42,24 | 43,06 | 1,56% | 462.872,00 |
| 04.04.2024 | 42,20 | 42,54 | 42,00 | 42,40 | 1,92% | 372.618,00 |
| 03.04.2024 | 41,40 | 41,74 | 41,32 | 41,60 | 0,29% | 287.268,00 |
| 02.04.2024 | 41,36 | 42,14 | 41,26 | 41,48 | 0,31% | 479.938,00 |
| 28.03.2024 | 41,54 | 41,76 | 41,18 | 41,35 | -0,34% | 469.291,00 |
| 27.03.2024 | 41,50 | 42,50 | 41,13 | 41,49 | -3,04% | 655.587,00 |
| 26.03.2024 | 42,78 | 42,96 | 42,33 | 42,79 | 0,02% | 308.153,00 |
| 25.03.2024 | 42,62 | 42,82 | 42,22 | 42,78 | 0,35% | 218.216,00 |
| 22.03.2024 | 42,41 | 42,73 | 42,22 | 42,63 | 0,64% | 242.675,00 |
| 21.03.2024 | 42,55 | 42,76 | 42,32 | 42,36 | -0,45% | 252.217,00 |
| 20.03.2024 | 42,35 | 42,63 | 42,19 | 42,55 | 0,71% | 187.276,00 |
| 19.03.2024 | 42,22 | 42,36 | 42,01 | 42,25 | 0,07% | 187.567,00 |
| 18.03.2024 | 42,10 | 42,27 | 41,84 | 42,22 | 0,29% | 245.387,00 |
| 15.03.2024 | 42,01 | 42,51 | 41,99 | 42,10 | 0,26% | 543.679,00 |
| 14.03.2024 | 42,55 | 42,81 | 41,92 | 41,99 | -1,13% | 310.732,00 |
| 13.03.2024 | 42,51 | 42,71 | 42,31 | 42,47 | -0,14% | 283.511,00 |
| 12.03.2024 | 42,80 | 42,98 | 42,52 | 42,53 | -0,63% | 191.705,00 |
| 11.03.2024 | 43,04 | 43,24 | 42,74 | 42,80 | -0,56% | 245.406,00 |
| 08.03.2024 | 42,63 | 43,06 | 42,44 | 43,04 | 0,96% | 230.889,00 |
| 07.03.2024 | 42,46 | 43,12 | 42,13 | 42,63 | 0,40% | 259.653,00 |
| 06.03.2024 | 42,50 | 42,77 | 42,27 | 42,46 | -0,09% | 262.340,00 |
| 05.03.2024 | 42,33 | 42,63 | 42,18 | 42,50 | 0,21% | 188.164,00 |
| 04.03.2024 | 42,04 | 42,55 | 41,87 | 42,41 | 0,88% | 327.047,00 |
| 01.03.2024 | 41,70 | 42,25 | 41,50 | 42,04 | 0,91% | 225.543,00 |
| 29.02.2024 | 41,82 | 42,01 | 41,22 | 41,66 | -0,36% | 1.402.769,00 |
| 28.02.2024 | 42,27 | 42,43 | 41,70 | 41,81 | -0,78% | 248.819,00 |
| 27.02.2024 | 42,36 | 42,47 | 41,81 | 42,14 | -0,52% | 210.541,00 |
| 26.02.2024 | 42,80 | 43,20 | 42,34 | 42,36 | -1,05% | 222.602,00 |
| 23.02.2024 | 42,66 | 42,86 | 42,22 | 42,81 | 0,49% | 328.848,00 |
| 22.02.2024 | 42,80 | 43,14 | 42,60 | 42,60 | -0,12% | 355.054,00 |
| 21.02.2024 | 42,68 | 42,85 | 42,57 | 42,65 | -0,33% | 191.838,00 |
| 20.02.2024 | 42,29 | 42,82 | 42,15 | 42,79 | 1,25% | 187.785,00 |
| 19.02.2024 | 42,33 | 42,65 | 42,19 | 42,26 | -0,19% | 174.519,00 |
| 16.02.2024 | 41,54 | 42,34 | 41,44 | 42,34 | 1,95% | 363.207,00 |
| 15.02.2024 | 41,21 | 41,62 | 41,21 | 41,53 | 0,83% | 232.132,00 |
| 14.02.2024 | 41,46 | 41,70 | 41,11 | 41,19 | -0,44% | 236.872,00 |
| 13.02.2024 | 41,48 | 42,13 | 41,31 | 41,37 | 0,05% | 216.855,00 |
| 12.02.2024 | 40,81 | 41,60 | 40,76 | 41,35 | 1,35% | 201.035,00 |
| 09.02.2024 | 41,32 | 41,36 | 40,41 | 40,80 | -1,47% | 330.721,00 |
| 08.02.2024 | 41,49 | 41,80 | 41,39 | 41,41 | -0,34% | 304.200,00 |
| 07.02.2024 | 41,56 | 41,89 | 41,30 | 41,55 | -0,41% | 497.900,00 |
| 06.02.2024 | 41,10 | 41,74 | 40,72 | 41,72 | 1,21% | 340.074,00 |
| 05.02.2024 | 42,19 | 42,41 | 41,22 | 41,22 | -2,30% | 601.192,00 |
| 02.02.2024 | 42,97 | 43,30 | 42,19 | 42,19 | -1,82% | 198.336,00 |
| 01.02.2024 | 42,42 | 42,97 | 42,34 | 42,97 | 1,70% | 257.960,00 |
| 31.01.2024 | 42,15 | 42,54 | 41,98 | 42,25 | -0,26% | 725.590,00 |
| 30.01.2024 | 42,72 | 43,15 | 42,27 | 42,36 | -1,00% | 470.623,00 |
| 29.01.2024 | 43,33 | 43,90 | 42,25 | 42,79 | -4,51% | 764.425,00 |
| 26.01.2024 | 42,86 | 44,82 | 42,26 | 44,81 | 2,63% | 657.490,00 |
| 25.01.2024 | 43,52 | 43,71 | 43,05 | 43,66 | 0,32% | 310.146,00 |
| 24.01.2024 | 43,64 | 43,87 | 43,52 | 43,52 | -0,07% | 254.199,00 |
| 23.01.2024 | 43,83 | 44,06 | 43,55 | 43,55 | -0,43% | 208.421,00 |
| 22.01.2024 | 43,67 | 44,03 | 43,59 | 43,74 | 0,16% | 197.677,00 |
| 19.01.2024 | 43,70 | 43,89 | 43,54 | 43,67 | 0,05% | 139.572,00 |
| 18.01.2024 | 43,59 | 43,75 | 43,29 | 43,65 | 0,14% | 218.433,00 |
| 17.01.2024 | 43,50 | 43,72 | 43,22 | 43,59 | -0,64% | 263.288,00 |
| 16.01.2024 | 43,53 | 43,94 | 43,36 | 43,87 | 1,29% | 250.532,00 |
| 15.01.2024 | 43,15 | 43,38 | 43,00 | 43,31 | 0,37% | 335.575,00 |
| 12.01.2024 | 42,71 | 43,19 | 42,63 | 43,15 | 1,03% | 230.938,00 |
| 11.01.2024 | 42,69 | 42,74 | 42,34 | 42,71 | 0,52% | 169.366,00 |
| 10.01.2024 | 42,31 | 42,56 | 42,09 | 42,49 | -0,19% | 145.072,00 |
| 09.01.2024 | 42,58 | 42,92 | 42,30 | 42,57 | -0,02% | 184.959,00 |
| 08.01.2024 | 42,54 | 42,60 | 41,88 | 42,58 | -0,70% | 201.607,00 |
| 05.01.2024 | 42,28 | 42,92 | 42,05 | 42,88 | 0,89% | 464.115,00 |
| 04.01.2024 | 42,00 | 42,50 | 42,00 | 42,50 | 1,29% | 178.545,00 |
| 03.01.2024 | 42,23 | 42,54 | 41,84 | 41,96 | -0,40% | 241.010,00 |
| 02.01.2024 | 41,87 | 42,44 | 41,84 | 42,13 | 0,62% | 205.401,00 |
| 29.12.2023 | 41,76 | 41,94 | 41,73 | 41,87 | 0,26% | 205.685,00 |
| 28.12.2023 | 41,87 | 42,07 | 41,59 | 41,76 | -0,26% | 167.150,00 |
| 27.12.2023 | 41,73 | 42,02 | 41,63 | 41,87 | 0,05% | 188.087,00 |
| 22.12.2023 | 41,93 | 41,98 | 41,65 | 41,85 | -0,33% | 142.588,00 |
| 21.12.2023 | 41,45 | 42,10 | 41,39 | 41,99 | 0,38% | 180.505,00 |
| 20.12.2023 | 41,00 | 41,83 | 41,00 | 41,83 | 2,10% | 286.278,00 |
| 19.12.2023 | 40,94 | 41,30 | 40,82 | 40,97 | 0,20% | 384.989,00 |
| 18.12.2023 | 40,49 | 41,09 | 40,45 | 40,89 | 0,99% | 368.425,00 |
| 15.12.2023 | 40,93 | 41,21 | 40,49 | 40,49 | -0,76% | 771.075,00 |
| 14.12.2023 | 41,02 | 41,64 | 40,80 | 40,80 | -0,12% | 431.885,00 |
| 13.12.2023 | 41,50 | 41,50 | 40,84 | 40,85 | -1,66% | 241.663,00 |
| 12.12.2023 | 41,40 | 41,84 | 41,29 | 41,54 | 0,19% | 171.456,00 |
| 11.12.2023 | 41,97 | 41,97 | 41,46 | 41,46 | -1,22% | 378.711,00 |
| 08.12.2023 | 41,89 | 42,28 | 41,87 | 41,97 | 0,19% | 220.525,00 |
| 07.12.2023 | 41,79 | 42,51 | 41,52 | 41,89 | 0,17% | 318.070,00 |
| 05.12.2023 | 41,40 | 41,82 | 41,15 | 41,82 | 1,01% | 280.030,00 |
| 04.12.2023 | 41,34 | 41,72 | 41,32 | 41,40 | 0,15% | 181.902,00 |
| 01.12.2023 | 41,08 | 41,40 | 40,93 | 41,34 | 0,63% | 222.933,00 |
| 30.11.2023 | 41,27 | 41,29 | 40,65 | 41,08 | -0,39% | 830.055,00 |
| 29.11.2023 | 42,01 | 42,04 | 41,24 | 41,24 | -1,83% | 300.563,00 |