42,310€
0,31%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 42,12 | 42,12 | 42,12 | 42,12 | -0,14% | - |
| 02.05.2024 | 42,18 | 42,18 | 42,18 | 42,18 | -1,22% | - |
| 30.04.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -0,37% | - |
| 29.04.2024 | 43,14 | 43,14 | 42,86 | 42,86 | -0,19% | 12,00 |
| 26.04.2024 | 42,94 | 42,94 | 42,94 | 42,94 | 0,80% | - |
| 25.04.2024 | 42,86 | 42,86 | 42,60 | 42,60 | -1,71% | 2,00 |
| 24.04.2024 | 43,34 | 43,34 | 43,34 | 43,34 | 0,23% | - |
| 23.04.2024 | 43,24 | 43,24 | 43,24 | 43,24 | 1,08% | - |
| 22.04.2024 | 42,78 | 42,78 | 42,78 | 42,78 | 5,63% | - |
| 19.04.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,05% | - |
| 18.04.2024 | 40,48 | 40,48 | 40,48 | 40,48 | 0,40% | - |
| 17.04.2024 | 40,32 | 40,32 | 40,32 | 40,32 | -0,84% | - |
| 16.04.2024 | 40,66 | 40,66 | 40,66 | 40,66 | -1,26% | - |
| 15.04.2024 | 41,18 | 41,18 | 41,18 | 41,18 | -3,42% | - |
| 12.04.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 0,52% | - |
| 11.04.2024 | 42,82 | 42,82 | 42,42 | 42,42 | -2,26% | 100,00 |
| 10.04.2024 | 42,40 | 43,40 | 42,40 | 43,40 | 2,99% | 286,00 |
| 09.04.2024 | 41,74 | 42,14 | 41,74 | 42,14 | -2,05% | 2,00 |
| 08.04.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 2,77% | - |
| 05.04.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -0,52% | - |
| 04.04.2024 | 42,08 | 42,08 | 42,08 | 42,08 | 1,79% | - |
| 03.04.2024 | 41,34 | 41,34 | 41,34 | 41,34 | 0,15% | - |
| 02.04.2024 | 41,28 | 41,28 | 41,28 | 41,28 | -0,65% | - |
| 28.03.2024 | 41,55 | 41,55 | 41,55 | 41,55 | -1,54% | - |
| 27.03.2024 | 42,35 | 42,35 | 42,20 | 42,20 | -1,31% | 400,00 |
| 26.03.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 0,54% | - |
| 25.03.2024 | 42,53 | 42,53 | 42,53 | 42,53 | 0,90% | - |
| 22.03.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -2,02% | - |
| 21.03.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 1,25% | - |
| 20.03.2024 | 42,09 | 42,49 | 42,09 | 42,49 | 0,93% | 14,00 |
| 19.03.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,00% | - |
| 18.03.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,36% | - |
| 15.03.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -1,22% | - |
| 14.03.2024 | 42,47 | 42,47 | 42,47 | 42,47 | -0,19% | - |
| 13.03.2024 | 42,55 | 42,55 | 42,55 | 42,55 | -0,91% | - |
| 12.03.2024 | 42,94 | 42,94 | 42,94 | 42,94 | 0,33% | - |
| 11.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,45% | - |
| 08.03.2024 | 42,61 | 42,61 | 42,61 | 42,61 | 0,83% | - |
| 07.03.2024 | 42,26 | 42,26 | 42,26 | 42,26 | -0,84% | - |
| 06.03.2024 | 42,47 | 42,62 | 42,47 | 42,62 | 0,88% | 53,00 |
| 05.03.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 0,43% | - |
| 04.03.2024 | 42,07 | 42,07 | 42,07 | 42,07 | 0,60% | - |
| 01.03.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 0,02% | - |
| 29.02.2024 | 41,81 | 41,81 | 41,81 | 41,81 | -0,71% | - |
| 28.02.2024 | 42,11 | 42,11 | 42,11 | 42,11 | -0,43% | - |
| 27.02.2024 | 42,29 | 42,29 | 42,29 | 42,29 | -0,63% | - |
| 26.02.2024 | 42,67 | 42,67 | 42,56 | 42,56 | -0,49% | 138,00 |
| 23.02.2024 | 42,62 | 42,77 | 42,62 | 42,77 | -0,42% | 2,00 |
| 22.02.2024 | 42,95 | 42,95 | 42,95 | 42,95 | 0,49% | - |
| 21.02.2024 | 42,74 | 42,74 | 42,74 | 42,74 | 0,23% | - |
| 20.02.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 1,23% | - |
| 19.02.2024 | 42,12 | 42,12 | 42,12 | 42,12 | 1,03% | - |
| 16.02.2024 | 41,69 | 41,69 | 41,69 | 41,69 | 0,85% | - |
| 15.02.2024 | 41,34 | 41,34 | 41,34 | 41,34 | 0,15% | - |
| 14.02.2024 | 41,28 | 41,28 | 41,28 | 41,28 | -0,70% | - |
| 13.02.2024 | 41,57 | 41,57 | 41,57 | 41,57 | 1,66% | - |
| 12.02.2024 | 40,89 | 40,89 | 40,89 | 40,89 | -1,18% | - |
| 09.02.2024 | 41,38 | 41,38 | 41,38 | 41,38 | -0,53% | - |
| 08.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,26% | - |
| 07.02.2024 | 41,71 | 41,71 | 41,71 | 41,71 | 0,65% | - |
| 06.02.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -1,82% | - |
| 05.02.2024 | 42,21 | 42,21 | 42,21 | 42,21 | -2,25% | - |
| 02.02.2024 | 43,18 | 43,18 | 43,18 | 43,18 | 2,64% | - |
| 01.02.2024 | 42,00 | 42,07 | 42,00 | 42,07 | -0,54% | 100,00 |
| 31.01.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -1,05% | - |
| 30.01.2024 | 42,83 | 42,83 | 42,75 | 42,75 | -3,17% | 2,00 |
| 29.01.2024 | 44,15 | 44,15 | 44,15 | 44,15 | 1,49% | - |
| 26.01.2024 | 43,37 | 43,50 | 43,37 | 43,50 | 0,02% | 200,00 |
| 25.01.2024 | 43,49 | 43,49 | 43,49 | 43,49 | -0,55% | - |
| 24.01.2024 | 43,84 | 43,84 | 43,73 | 43,73 | -0,25% | 46,00 |
| 23.01.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -0,05% | - |
| 22.01.2024 | 43,86 | 43,86 | 43,86 | 43,86 | -0,02% | - |
| 19.01.2024 | 43,78 | 43,87 | 43,68 | 43,87 | 0,46% | 382,00 |
| 18.01.2024 | 43,67 | 43,67 | 43,67 | 43,67 | 0,71% | - |
| 17.01.2024 | 43,36 | 43,36 | 43,36 | 43,36 | -0,25% | - |
| 16.01.2024 | 43,47 | 43,47 | 43,47 | 43,47 | 0,51% | - |
| 15.01.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 0,72% | - |
| 12.01.2024 | 42,94 | 42,94 | 42,94 | 42,94 | 1,01% | - |
| 11.01.2024 | 42,75 | 42,75 | 42,51 | 42,51 | 0,26% | 3,00 |
| 10.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,05% | - |
| 09.01.2024 | 42,64 | 42,64 | 42,38 | 42,38 | 0,09% | 28,00 |
| 08.01.2024 | 42,71 | 42,71 | 42,34 | 42,34 | -0,80% | 136,00 |
| 05.01.2024 | 42,25 | 42,68 | 42,11 | 42,68 | 1,64% | 7,00 |
| 04.01.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -0,40% | - |
| 03.01.2024 | 42,04 | 42,16 | 42,04 | 42,16 | 0,62% | 10,00 |
| 02.01.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,41% | - |
| 29.12.2023 | 41,73 | 41,73 | 41,73 | 41,73 | -0,48% | - |
| 28.12.2023 | 41,93 | 41,93 | 41,93 | 41,93 | 0,17% | - |
| 27.12.2023 | 41,86 | 41,86 | 41,86 | 41,86 | 0,05% | - |
| 22.12.2023 | 41,84 | 41,84 | 41,84 | 41,84 | 0,79% | - |
| 21.12.2023 | 41,51 | 41,51 | 41,51 | 41,51 | 1,34% | - |
| 20.12.2023 | 40,96 | 40,96 | 40,96 | 40,96 | 0,10% | - |
| 19.12.2023 | 40,92 | 40,92 | 40,92 | 40,92 | 0,44% | - |
| 18.12.2023 | 40,31 | 41,01 | 40,31 | 40,74 | -0,32% | 59,00 |
| 15.12.2023 | 40,87 | 40,87 | 40,87 | 40,87 | -0,85% | - |
| 14.12.2023 | 41,22 | 41,22 | 41,22 | 41,22 | 0,63% | - |
| 13.12.2023 | 41,49 | 41,49 | 40,96 | 40,96 | -1,75% | 62,00 |
| 12.12.2023 | 41,53 | 41,69 | 41,53 | 41,69 | 0,46% | 29,00 |
| 11.12.2023 | 41,97 | 41,97 | 41,50 | 41,50 | -0,81% | 48,00 |
| 08.12.2023 | 41,84 | 41,84 | 41,84 | 41,84 | 0,17% | - |