41,405€
-0,49%
Echtzeit-Aktienkurs Elisa Oyj
Bid:
Ask:
Aktienkurse zur Elisa Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 41,61 | 41,73 | 41,14 | 41,41 | -0,49% | 50,00 |
27.03.2024 | 42,74 | 42,74 | 41,11 | 41,61 | -2,60% | 122,00 |
26.03.2024 | 42,72 | 42,96 | 42,33 | 42,72 | 0,00% | - |
25.03.2024 | 42,60 | 42,83 | 42,21 | 42,72 | 0,23% | - |
22.03.2024 | 42,28 | 42,73 | 42,12 | 42,62 | 0,80% | - |
21.03.2024 | 42,92 | 43,08 | 42,26 | 42,28 | -1,49% | - |
20.03.2024 | 42,19 | 42,92 | 42,09 | 42,92 | 1,74% | - |
19.03.2024 | 42,17 | 42,36 | 42,01 | 42,19 | 0,04% | - |
18.03.2024 | 42,14 | 42,26 | 41,84 | 42,17 | 0,13% | - |
15.03.2024 | 41,97 | 42,52 | 41,92 | 42,12 | 0,35% | - |
14.03.2024 | 42,50 | 42,78 | 41,83 | 41,97 | -1,24% | 25,00 |
13.03.2024 | 42,59 | 42,72 | 42,32 | 42,50 | -0,21% | - |
12.03.2024 | 42,88 | 43,03 | 42,43 | 42,59 | -0,69% | - |
11.03.2024 | 42,86 | 43,23 | 42,71 | 42,88 | 0,05% | - |
08.03.2024 | 42,67 | 43,06 | 42,46 | 42,86 | 0,45% | - |
07.03.2024 | 42,47 | 43,12 | 42,12 | 42,67 | 0,47% | - |
06.03.2024 | 42,43 | 42,78 | 42,28 | 42,47 | 0,05% | - |
05.03.2024 | 42,46 | 42,64 | 42,19 | 42,45 | 0,04% | - |
04.03.2024 | 42,15 | 42,56 | 41,86 | 42,44 | 0,72% | - |
01.03.2024 | 41,81 | 42,25 | 41,50 | 42,13 | 0,87% | - |
29.02.2024 | 41,79 | 42,05 | 41,22 | 41,77 | 0,06% | - |
28.02.2024 | 42,11 | 42,45 | 41,70 | 41,74 | -0,97% | - |
27.02.2024 | 42,35 | 42,48 | 41,82 | 42,15 | -0,47% | - |
26.02.2024 | 42,79 | 43,21 | 42,31 | 42,35 | -0,96% | - |
23.02.2024 | 42,69 | 42,87 | 42,21 | 42,76 | 0,18% | - |
22.02.2024 | 42,77 | 43,15 | 42,56 | 42,69 | -0,25% | - |
21.02.2024 | 42,76 | 42,86 | 42,58 | 42,79 | 0,07% | - |
20.02.2024 | 42,50 | 42,83 | 42,16 | 42,76 | 0,46% | - |
19.02.2024 | 42,15 | 42,65 | 42,15 | 42,57 | 0,98% | - |
16.02.2024 | 41,70 | 42,34 | 41,48 | 42,15 | 1,04% | - |
15.02.2024 | 41,34 | 41,74 | 41,25 | 41,72 | 0,86% | - |
14.02.2024 | 41,27 | 41,72 | 41,12 | 41,36 | 0,27% | 30,00 |
13.02.2024 | 41,26 | 42,22 | 41,14 | 41,25 | 0,04% | 266,00 |
12.02.2024 | 40,92 | 41,59 | 40,74 | 41,24 | 0,77% | - |
09.02.2024 | 41,36 | 41,44 | 40,41 | 40,92 | -1,06% | 244,00 |
08.02.2024 | 41,64 | 41,81 | 41,36 | 41,36 | -0,67% | - |
07.02.2024 | 41,75 | 41,91 | 41,30 | 41,64 | -0,26% | - |
06.02.2024 | 41,40 | 41,79 | 40,72 | 41,75 | 0,89% | - |
05.02.2024 | 42,30 | 42,42 | 41,26 | 41,38 | -2,07% | - |
02.02.2024 | 43,19 | 43,31 | 42,19 | 42,26 | -2,35% | - |
01.02.2024 | 42,12 | 43,27 | 41,98 | 43,27 | 2,74% | - |
31.01.2024 | 42,36 | 42,55 | 41,99 | 42,12 | -0,53% | - |
30.01.2024 | 42,92 | 43,17 | 42,27 | 42,34 | -1,35% | - |
29.01.2024 | 44,54 | 44,56 | 42,23 | 42,92 | -3,72% | - |
26.01.2024 | 43,66 | 44,82 | 42,24 | 44,58 | 2,11% | 620,00 |
25.01.2024 | 43,49 | 43,77 | 43,05 | 43,66 | 0,34% | - |
24.01.2024 | 43,65 | 44,05 | 43,46 | 43,51 | -0,37% | 400,00 |
23.01.2024 | 43,69 | 44,07 | 43,52 | 43,67 | 0,00% | - |
22.01.2024 | 43,85 | 44,04 | 43,59 | 43,67 | -0,41% | - |
19.01.2024 | 43,87 | 44,04 | 43,54 | 43,85 | -0,08% | - |
18.01.2024 | 43,64 | 43,90 | 43,31 | 43,89 | 0,56% | - |
17.01.2024 | 43,63 | 43,76 | 43,25 | 43,64 | -0,39% | - |
16.01.2024 | 43,33 | 43,96 | 43,18 | 43,81 | 1,11% | 123,00 |
15.01.2024 | 43,29 | 43,39 | 43,00 | 43,33 | 0,30% | - |
12.01.2024 | 42,97 | 43,26 | 42,63 | 43,20 | 0,58% | - |
11.01.2024 | 42,57 | 43,02 | 42,34 | 42,95 | 0,89% | 29,00 |
10.01.2024 | 42,52 | 42,63 | 42,08 | 42,57 | 0,13% | - |
09.01.2024 | 42,77 | 42,92 | 42,30 | 42,52 | -0,51% | - |
08.01.2024 | 42,79 | 42,84 | 41,88 | 42,74 | -0,13% | - |
05.01.2024 | 42,28 | 42,91 | 42,04 | 42,79 | 1,09% | - |
04.01.2024 | 41,96 | 42,51 | 41,94 | 42,33 | 0,89% | - |
03.01.2024 | 42,02 | 42,55 | 41,85 | 41,96 | -0,20% | - |
02.01.2024 | 41,81 | 42,43 | 41,80 | 42,04 | 0,66% | 50,00 |
29.12.2023 | 41,73 | 41,93 | 41,73 | 41,77 | 0,10% | - |
28.12.2023 | 41,93 | 42,09 | 41,59 | 41,73 | -0,38% | - |
27.12.2023 | 41,90 | 42,03 | 41,63 | 41,89 | 0,18% | - |
22.12.2023 | 42,07 | 42,07 | 41,65 | 41,81 | -0,62% | - |
21.12.2023 | 41,40 | 42,10 | 41,39 | 42,07 | 1,63% | 74,00 |
20.12.2023 | 41,02 | 41,87 | 40,98 | 41,40 | 0,96% | - |
19.12.2023 | 40,96 | 41,32 | 40,83 | 41,00 | 0,15% | - |
18.12.2023 | 40,35 | 41,09 | 40,30 | 40,94 | 1,47% | - |
15.12.2023 | 40,86 | 41,22 | 40,30 | 40,35 | -1,10% | 20,00 |
14.12.2023 | 41,20 | 41,66 | 40,69 | 40,80 | -0,98% | - |
13.12.2023 | 41,63 | 41,63 | 40,79 | 41,20 | -1,02% | - |
12.12.2023 | 41,54 | 41,84 | 41,33 | 41,63 | 0,33% | - |
11.12.2023 | 42,11 | 42,13 | 41,45 | 41,49 | -1,46% | 5,00 |
08.12.2023 | 41,95 | 42,29 | 41,88 | 42,11 | 0,42% | - |
07.12.2023 | 41,89 | 42,53 | 41,53 | 41,93 | 0,10% | 30,00 |
06.12.2023 | 41,81 | 42,13 | 41,81 | 41,89 | 0,19% | 5,00 |
05.12.2023 | 41,50 | 41,85 | 41,15 | 41,81 | 0,81% | - |
04.12.2023 | 41,42 | 41,72 | 41,26 | 41,48 | 0,10% | - |
01.12.2023 | 41,21 | 41,45 | 40,94 | 41,44 | 0,70% | - |
30.11.2023 | 41,24 | 41,30 | 40,66 | 41,15 | -0,28% | - |
29.11.2023 | 41,98 | 42,05 | 41,23 | 41,26 | -1,72% | - |
28.11.2023 | 42,40 | 42,41 | 41,68 | 41,98 | -0,99% | - |
27.11.2023 | 41,96 | 42,61 | 41,93 | 42,40 | 0,90% | 200,00 |
24.11.2023 | 42,18 | 42,18 | 41,68 | 42,02 | -0,38% | - |
23.11.2023 | 41,89 | 42,21 | 41,66 | 42,18 | 0,74% | - |
22.11.2023 | 41,82 | 41,99 | 41,66 | 41,87 | 0,13% | - |
21.11.2023 | 41,59 | 41,82 | 41,38 | 41,82 | 0,54% | - |
20.11.2023 | 41,93 | 42,18 | 41,52 | 41,59 | -0,86% | - |
17.11.2023 | 42,02 | 42,08 | 41,67 | 41,95 | -0,17% | - |
16.11.2023 | 41,61 | 42,16 | 41,56 | 42,02 | 1,05% | - |
15.11.2023 | 42,10 | 42,55 | 41,43 | 41,59 | -1,26% | - |
14.11.2023 | 41,84 | 42,18 | 41,64 | 42,12 | 0,61% | - |
13.11.2023 | 42,53 | 42,53 | 41,75 | 41,86 | -1,53% | - |
10.11.2023 | 42,55 | 42,73 | 42,04 | 42,51 | -0,14% | - |
09.11.2023 | 42,04 | 42,85 | 42,00 | 42,57 | 1,31% | - |
08.11.2023 | 42,18 | 42,18 | 41,65 | 42,02 | -0,43% | - |
07.11.2023 | 42,02 | 42,60 | 41,91 | 42,20 | 0,33% | - |