42,830€
0,35%
Echtzeit-Aktienkurs ELISA OYJ A O.N.
Bid:
Ask:
Aktienkurse zur ELISA OYJ A O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 42,93 | 43,03 | 42,58 | 42,81 | 0,30% | - |
| 25.04.2024 | 42,95 | 43,03 | 42,34 | 42,68 | -0,93% | 143,00 |
| 24.04.2024 | 43,44 | 43,44 | 42,53 | 43,08 | -0,42% | - |
| 23.04.2024 | 43,38 | 43,48 | 43,08 | 43,26 | -0,23% | 238,00 |
| 22.04.2024 | 42,86 | 43,56 | 42,57 | 43,36 | 2,38% | 816,00 |
| 19.04.2024 | 40,36 | 42,87 | 40,22 | 42,35 | 3,95% | 129,00 |
| 18.04.2024 | 40,55 | 41,02 | 40,20 | 40,74 | 1,09% | 2,00 |
| 17.04.2024 | 40,39 | 40,87 | 40,20 | 40,30 | -0,69% | 26,00 |
| 16.04.2024 | 40,69 | 41,26 | 40,17 | 40,58 | -0,64% | 146,00 |
| 15.04.2024 | 41,21 | 41,31 | 40,73 | 40,84 | -2,88% | 202,00 |
| 12.04.2024 | 42,65 | 42,75 | 41,97 | 42,05 | -1,27% | 470,00 |
| 11.04.2024 | 42,89 | 43,05 | 42,15 | 42,59 | -0,65% | 40,00 |
| 10.04.2024 | 42,53 | 43,67 | 42,51 | 42,87 | 1,76% | 627,00 |
| 09.04.2024 | 41,81 | 42,18 | 41,62 | 42,13 | 0,69% | 50,00 |
| 08.04.2024 | 43,11 | 43,13 | 41,83 | 41,84 | -2,95% | 549,00 |
| 05.04.2024 | 41,89 | 43,19 | 41,79 | 43,11 | 3,08% | 15,00 |
| 04.04.2024 | 42,17 | 42,54 | 41,77 | 41,82 | -0,76% | 395,00 |
| 03.04.2024 | 41,37 | 42,22 | 41,32 | 42,14 | 1,44% | 60,00 |
| 02.04.2024 | 41,34 | 42,14 | 41,29 | 41,54 | 0,37% | 13,00 |
| 28.03.2024 | 41,63 | 41,76 | 41,18 | 41,39 | -0,61% | 1.247,00 |
| 27.03.2024 | 42,52 | 42,55 | 41,12 | 41,64 | -2,48% | 1.591,00 |
| 26.03.2024 | 42,81 | 42,97 | 42,33 | 42,70 | -0,06% | 17,00 |
| 25.03.2024 | 42,63 | 42,84 | 42,21 | 42,73 | 0,22% | 3,00 |
| 22.03.2024 | 42,18 | 42,73 | 42,11 | 42,63 | 0,88% | 2,00 |
| 21.03.2024 | 43,05 | 43,10 | 42,24 | 42,26 | -1,53% | 70,00 |
| 20.03.2024 | 42,11 | 42,93 | 42,08 | 42,92 | 1,77% | 72,00 |
| 19.03.2024 | 42,12 | 42,36 | 42,01 | 42,17 | -0,02% | 500,00 |
| 18.03.2024 | 42,18 | 42,27 | 41,84 | 42,18 | 0,08% | - |
| 15.03.2024 | 41,92 | 42,52 | 41,90 | 42,15 | 0,43% | 34,00 |
| 14.03.2024 | 42,52 | 42,78 | 41,81 | 41,97 | -1,21% | 50,00 |
| 13.03.2024 | 42,55 | 42,72 | 42,30 | 42,48 | -0,25% | - |
| 12.03.2024 | 43,02 | 43,03 | 42,42 | 42,59 | -0,69% | 100,00 |
| 11.03.2024 | 42,84 | 43,23 | 42,69 | 42,88 | 0,06% | 20,00 |
| 08.03.2024 | 42,66 | 43,06 | 42,46 | 42,86 | 0,46% | 72,00 |
| 07.03.2024 | 42,36 | 43,12 | 42,12 | 42,66 | 0,41% | 1.427,00 |
| 06.03.2024 | 42,51 | 42,79 | 42,28 | 42,49 | 0,18% | 216,00 |
| 05.03.2024 | 42,26 | 42,64 | 42,19 | 42,41 | -0,05% | 247,00 |
| 04.03.2024 | 42,13 | 42,56 | 41,86 | 42,43 | 0,66% | 500,00 |
| 01.03.2024 | 41,83 | 42,25 | 41,50 | 42,15 | 0,93% | 1.153,00 |
| 29.02.2024 | 41,84 | 42,05 | 41,22 | 41,76 | -0,06% | 84,00 |
| 28.02.2024 | 42,10 | 42,45 | 41,70 | 41,79 | -0,84% | 212,00 |
| 27.02.2024 | 42,29 | 42,48 | 41,82 | 42,14 | -0,53% | 181,00 |
| 26.02.2024 | 42,71 | 43,21 | 42,30 | 42,37 | -0,99% | - |
| 23.02.2024 | 42,66 | 42,87 | 42,21 | 42,79 | 0,25% | 1,00 |
| 22.02.2024 | 43,05 | 43,16 | 42,54 | 42,69 | -0,28% | 50,00 |
| 21.02.2024 | 42,87 | 42,88 | 42,58 | 42,81 | 0,04% | 267,00 |
| 20.02.2024 | 42,54 | 42,83 | 42,16 | 42,79 | 0,47% | 218,00 |
| 19.02.2024 | 42,22 | 42,65 | 42,16 | 42,59 | 0,95% | 450,00 |
| 16.02.2024 | 41,76 | 42,36 | 41,46 | 42,19 | 1,20% | 211,00 |
| 15.02.2024 | 41,37 | 41,72 | 41,23 | 41,69 | 0,90% | 776,00 |
| 14.02.2024 | 41,32 | 41,70 | 41,08 | 41,32 | 0,22% | 40,00 |
| 13.02.2024 | 41,62 | 42,13 | 41,08 | 41,23 | -0,06% | 487,00 |
| 12.02.2024 | 40,91 | 41,59 | 40,74 | 41,26 | 0,77% | 139,00 |
| 09.02.2024 | 41,36 | 41,43 | 40,41 | 40,94 | -1,05% | 15,00 |
| 08.02.2024 | 41,69 | 41,81 | 41,35 | 41,38 | -0,70% | 60,00 |
| 07.02.2024 | 41,77 | 41,91 | 41,30 | 41,67 | -0,28% | - |
| 06.02.2024 | 41,37 | 41,78 | 40,72 | 41,78 | 0,97% | 65,00 |
| 05.02.2024 | 42,25 | 42,42 | 41,21 | 41,38 | -2,24% | 35,00 |
| 02.02.2024 | 43,27 | 43,31 | 42,17 | 42,33 | -2,05% | 2.653,00 |
| 01.02.2024 | 42,02 | 43,24 | 41,96 | 43,22 | 2,61% | 180,00 |
| 31.01.2024 | 42,27 | 42,55 | 41,99 | 42,12 | -0,59% | 2.490,00 |
| 30.01.2024 | 42,92 | 43,17 | 42,27 | 42,37 | -1,37% | 135,00 |
| 29.01.2024 | 44,20 | 44,25 | 42,25 | 42,96 | -3,82% | 210,00 |
| 26.01.2024 | 43,70 | 44,85 | 42,26 | 44,66 | 2,30% | 1.397,00 |
| 25.01.2024 | 43,50 | 43,79 | 43,05 | 43,66 | 0,40% | 16,00 |
| 24.01.2024 | 43,91 | 44,09 | 43,45 | 43,48 | -0,48% | 50,00 |
| 23.01.2024 | 43,82 | 44,07 | 43,52 | 43,69 | -0,02% | 51,00 |
| 22.01.2024 | 43,97 | 44,08 | 43,59 | 43,70 | -0,51% | - |
| 19.01.2024 | 43,87 | 44,03 | 43,53 | 43,93 | 0,07% | 651,00 |
| 18.01.2024 | 43,68 | 43,90 | 43,29 | 43,90 | 0,64% | 570,00 |
| 17.01.2024 | 43,43 | 43,74 | 43,23 | 43,62 | -0,35% | - |
| 16.01.2024 | 43,61 | 43,94 | 43,11 | 43,77 | 1,04% | 895,00 |
| 15.01.2024 | 43,29 | 43,39 | 43,00 | 43,32 | 0,24% | 119,00 |
| 12.01.2024 | 43,04 | 43,24 | 42,63 | 43,22 | 0,51% | 239,00 |
| 11.01.2024 | 42,80 | 43,02 | 42,34 | 43,00 | 0,92% | 122,00 |
| 10.01.2024 | 42,42 | 42,64 | 42,07 | 42,61 | 0,14% | 100,00 |
| 09.01.2024 | 42,74 | 42,92 | 42,30 | 42,55 | -0,56% | 250,00 |
| 08.01.2024 | 42,74 | 42,86 | 41,88 | 42,79 | -0,08% | 700,00 |
| 05.01.2024 | 42,25 | 42,91 | 42,04 | 42,82 | 1,11% | 1,00 |
| 04.01.2024 | 41,99 | 42,52 | 41,99 | 42,35 | 0,92% | 65,00 |
| 03.01.2024 | 42,04 | 42,55 | 41,85 | 41,97 | -0,19% | 69,00 |
| 02.01.2024 | 41,94 | 42,43 | 41,86 | 42,05 | 0,69% | 37,00 |
| 29.12.2023 | 41,84 | 41,93 | 41,73 | 41,76 | -0,01% | - |
| 28.12.2023 | 42,03 | 42,09 | 41,59 | 41,76 | -0,37% | 52,00 |
| 27.12.2023 | 41,96 | 42,03 | 41,63 | 41,92 | 0,18% | 12,00 |
| 22.12.2023 | 41,92 | 41,98 | 41,64 | 41,84 | -0,65% | - |
| 21.12.2023 | 41,56 | 42,12 | 41,39 | 42,12 | 1,64% | 286,00 |
| 20.12.2023 | 41,03 | 41,88 | 40,99 | 41,44 | 1,00% | 80,00 |
| 19.12.2023 | 40,97 | 41,32 | 40,83 | 41,03 | 0,17% | 141,00 |
| 18.12.2023 | 40,38 | 41,09 | 40,30 | 40,96 | 1,59% | 480,00 |
| 15.12.2023 | 40,83 | 41,22 | 40,29 | 40,32 | -1,23% | 132,00 |
| 14.12.2023 | 41,35 | 41,66 | 40,67 | 40,82 | -0,91% | 241,00 |
| 13.12.2023 | 41,51 | 41,57 | 40,77 | 41,19 | -1,00% | 190,00 |
| 12.12.2023 | 41,51 | 41,84 | 41,33 | 41,61 | 0,33% | 1.050,00 |
| 11.12.2023 | 42,06 | 42,08 | 41,41 | 41,47 | -1,53% | 83,00 |
| 08.12.2023 | 41,97 | 42,28 | 41,88 | 42,12 | 0,41% | 143,00 |
| 07.12.2023 | 41,83 | 42,53 | 41,53 | 41,95 | 0,10% | - |
| 06.12.2023 | 41,91 | 42,15 | 41,85 | 41,91 | 0,20% | 174,00 |
| 05.12.2023 | 41,33 | 41,87 | 41,15 | 41,82 | 0,72% | 105,00 |
| 04.12.2023 | 41,37 | 41,72 | 41,25 | 41,52 | 0,22% | 1.329,00 |