42,830€
-0,76%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 42,95 | 43,16 | 42,26 | 42,83 | 0,09% | - |
| 24.04.2024 | 43,13 | 43,32 | 42,43 | 42,79 | -0,60% | - |
| 23.04.2024 | 43,00 | 43,54 | 42,99 | 43,05 | 0,12% | 69,00 |
| 22.04.2024 | 42,70 | 43,83 | 42,48 | 43,00 | 0,63% | - |
| 19.04.2024 | 40,54 | 42,97 | 40,23 | 42,73 | 4,02% | - |
| 18.04.2024 | 40,27 | 41,17 | 40,10 | 41,08 | 1,28% | - |
| 17.04.2024 | 40,61 | 40,98 | 40,22 | 40,56 | 0,62% | - |
| 16.04.2024 | 41,06 | 41,37 | 40,08 | 40,31 | -1,97% | - |
| 15.04.2024 | 41,21 | 41,36 | 40,66 | 41,12 | -3,02% | - |
| 12.04.2024 | 42,27 | 42,77 | 42,02 | 42,40 | -0,45% | - |
| 11.04.2024 | 43,18 | 43,20 | 42,15 | 42,59 | -0,61% | - |
| 10.04.2024 | 41,58 | 43,78 | 41,58 | 42,85 | 2,29% | - |
| 09.04.2024 | 42,14 | 42,29 | 41,52 | 41,89 | -0,62% | - |
| 08.04.2024 | 42,85 | 43,14 | 41,73 | 42,15 | -1,63% | - |
| 05.04.2024 | 42,43 | 43,26 | 42,24 | 42,85 | 0,99% | - |
| 04.04.2024 | 41,57 | 42,65 | 41,57 | 42,43 | 2,07% | - |
| 03.04.2024 | 41,60 | 41,85 | 41,23 | 41,57 | 0,68% | - |
| 02.04.2024 | 41,34 | 42,24 | 41,15 | 41,29 | -0,18% | - |
| 28.03.2024 | 41,63 | 41,86 | 41,08 | 41,37 | -0,66% | - |
| 27.03.2024 | 42,57 | 42,58 | 41,03 | 41,64 | -3,11% | - |
| 26.03.2024 | 42,51 | 43,07 | 42,24 | 42,98 | 1,20% | - |
| 25.03.2024 | 42,63 | 42,94 | 42,11 | 42,47 | -0,39% | - |
| 22.03.2024 | 42,51 | 42,84 | 42,13 | 42,63 | 0,16% | - |
| 21.03.2024 | 42,60 | 42,88 | 42,22 | 42,56 | 0,05% | - |
| 20.03.2024 | 42,41 | 42,82 | 42,10 | 42,54 | 0,26% | - |
| 19.03.2024 | 42,36 | 42,51 | 41,91 | 42,43 | 0,62% | - |
| 18.03.2024 | 41,91 | 42,37 | 41,74 | 42,17 | 0,67% | - |
| 15.03.2024 | 42,19 | 42,63 | 41,87 | 41,89 | -0,76% | - |
| 14.03.2024 | 42,75 | 42,89 | 41,82 | 42,21 | -1,21% | - |
| 13.03.2024 | 42,55 | 42,83 | 42,35 | 42,73 | 0,86% | - |
| 12.03.2024 | 42,75 | 43,10 | 42,36 | 42,36 | -1,19% | - |
| 11.03.2024 | 43,12 | 43,34 | 42,64 | 42,87 | -0,57% | - |
| 08.03.2024 | 42,89 | 43,19 | 42,37 | 43,12 | 0,52% | - |
| 07.03.2024 | 42,60 | 43,23 | 42,02 | 42,89 | 1,53% | - |
| 06.03.2024 | 42,51 | 42,90 | 42,17 | 42,25 | -0,97% | - |
| 05.03.2024 | 42,61 | 42,74 | 42,10 | 42,66 | -0,08% | - |
| 04.03.2024 | 41,84 | 42,73 | 41,76 | 42,70 | 2,02% | - |
| 01.03.2024 | 41,79 | 42,36 | 41,41 | 41,85 | -0,30% | - |
| 29.02.2024 | 41,84 | 42,16 | 41,12 | 41,98 | -0,08% | - |
| 28.02.2024 | 42,35 | 42,56 | 41,61 | 42,01 | -0,83% | - |
| 27.02.2024 | 42,58 | 42,61 | 41,73 | 42,36 | -0,59% | - |
| 26.02.2024 | 42,99 | 43,32 | 42,24 | 42,61 | -0,95% | - |
| 23.02.2024 | 42,88 | 43,04 | 42,11 | 43,02 | 0,81% | - |
| 22.02.2024 | 42,65 | 43,18 | 42,51 | 42,68 | 0,33% | - |
| 21.02.2024 | 42,61 | 42,96 | 42,35 | 42,54 | -0,11% | - |
| 20.02.2024 | 42,33 | 42,94 | 42,06 | 42,58 | 0,82% | - |
| 19.02.2024 | 42,22 | 42,76 | 42,03 | 42,24 | 0,11% | - |
| 16.02.2024 | 41,43 | 42,39 | 41,36 | 42,19 | 1,93% | - |
| 15.02.2024 | 41,11 | 41,74 | 41,11 | 41,39 | 0,72% | - |
| 14.02.2024 | 41,56 | 41,80 | 41,03 | 41,10 | -1,02% | - |
| 13.02.2024 | 41,26 | 42,23 | 41,21 | 41,52 | 0,06% | - |
| 12.02.2024 | 40,65 | 41,70 | 40,65 | 41,50 | 2,03% | - |
| 09.02.2024 | 41,64 | 41,67 | 40,34 | 40,67 | -2,35% | - |
| 08.02.2024 | 41,44 | 41,91 | 41,34 | 41,65 | 0,53% | - |
| 07.02.2024 | 41,55 | 42,01 | 41,20 | 41,43 | -0,34% | - |
| 06.02.2024 | 41,37 | 41,91 | 40,62 | 41,57 | 0,51% | - |
| 05.02.2024 | 42,47 | 42,53 | 41,19 | 41,36 | -1,72% | - |
| 02.02.2024 | 42,90 | 43,42 | 42,07 | 42,09 | -1,84% | - |
| 01.02.2024 | 42,39 | 43,09 | 42,15 | 42,88 | 1,04% | - |
| 31.01.2024 | 42,58 | 42,66 | 41,90 | 42,44 | -0,78% | - |
| 30.01.2024 | 42,79 | 43,28 | 42,16 | 42,77 | 0,27% | - |
| 29.01.2024 | 44,63 | 44,65 | 42,14 | 42,66 | -3,96% | - |
| 26.01.2024 | 43,71 | 44,95 | 42,18 | 44,42 | 2,04% | - |
| 25.01.2024 | 43,75 | 43,83 | 42,95 | 43,53 | -0,47% | - |
| 24.01.2024 | 43,56 | 44,02 | 43,41 | 43,73 | 0,66% | - |
| 23.01.2024 | 43,82 | 44,19 | 43,44 | 43,45 | -1,17% | - |
| 22.01.2024 | 43,58 | 44,15 | 43,49 | 43,96 | 0,94% | - |
| 19.01.2024 | 43,60 | 44,02 | 43,42 | 43,55 | -0,11% | - |
| 18.01.2024 | 43,45 | 43,93 | 43,18 | 43,60 | -0,54% | - |
| 17.01.2024 | 43,84 | 43,85 | 43,15 | 43,84 | -0,42% | - |
| 16.01.2024 | 43,31 | 44,05 | 43,26 | 44,02 | 1,11% | - |
| 15.01.2024 | 43,02 | 43,54 | 42,91 | 43,54 | 1,28% | - |
| 12.01.2024 | 42,66 | 43,37 | 42,53 | 42,99 | 0,83% | - |
| 11.01.2024 | 42,45 | 42,86 | 42,25 | 42,63 | 0,67% | - |
| 10.01.2024 | 42,67 | 42,77 | 41,98 | 42,35 | -0,49% | - |
| 09.01.2024 | 42,44 | 43,02 | 42,20 | 42,56 | 0,22% | - |
| 08.01.2024 | 42,96 | 42,96 | 41,78 | 42,46 | -0,34% | - |
| 05.01.2024 | 42,55 | 43,02 | 41,95 | 42,61 | 0,04% | - |
| 04.01.2024 | 41,70 | 42,64 | 41,70 | 42,59 | 2,13% | - |
| 03.01.2024 | 42,29 | 42,66 | 41,68 | 41,70 | -1,38% | - |
| 02.01.2024 | 41,94 | 42,54 | 41,65 | 42,29 | 1,26% | - |
| 29.12.2023 | 41,57 | 42,02 | 41,56 | 41,76 | 0,54% | - |
| 28.12.2023 | 41,72 | 42,20 | 41,49 | 41,54 | -0,32% | - |
| 27.12.2023 | 41,66 | 42,13 | 41,54 | 41,67 | 0,16% | - |
| 22.12.2023 | 41,92 | 42,12 | 41,54 | 41,61 | -0,49% | - |
| 21.12.2023 | 41,88 | 42,20 | 41,30 | 41,81 | -0,01% | - |
| 20.12.2023 | 40,77 | 41,97 | 40,75 | 41,82 | 2,58% | - |
| 19.12.2023 | 40,69 | 41,42 | 40,67 | 40,77 | -0,40% | - |
| 18.12.2023 | 40,70 | 41,19 | 40,44 | 40,93 | 0,63% | 80,00 |
| 15.12.2023 | 40,82 | 41,33 | 40,47 | 40,68 | -0,90% | - |
| 14.12.2023 | 40,45 | 41,77 | 40,45 | 41,05 | 0,50% | - |
| 13.12.2023 | 41,75 | 41,77 | 40,70 | 40,84 | -1,85% | - |
| 12.12.2023 | 41,72 | 41,94 | 41,24 | 41,61 | -0,20% | - |
| 11.12.2023 | 41,83 | 42,03 | 41,37 | 41,70 | -0,37% | - |
| 08.12.2023 | 41,70 | 42,40 | 41,68 | 41,85 | 0,40% | - |
| 07.12.2023 | 41,56 | 42,64 | 41,44 | 41,69 | 0,30% | - |
| 06.12.2023 | 41,65 | 41,78 | 41,55 | 41,56 | -0,04% | - |
| 05.12.2023 | 41,56 | 41,84 | 41,05 | 41,58 | 0,65% | - |
| 04.12.2023 | 41,58 | 41,83 | 41,19 | 41,31 | -0,28% | - |
| 01.12.2023 | 40,96 | 41,58 | 40,83 | 41,42 | 1,26% | - |