Elisa Oyj Class A ELISA
OMXHEX · Finnland · Kommunikation
€35,96-0,28 (-0,77 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35,96 | -0,77 % | €36,24 | €36,42 | €35,94 | 353,62K |
| 2026-09-30 | €36,24 | -0,60 % | €36,52 | €36,66 | €36,22 | 419,94K |
| 2026-09-29 | €36,46 | -0,82 % | €36,76 | €36,76 | €36,10 | 414,69K |
| 2026-09-28 | €36,76 | -0,16 % | €37,20 | €37,28 | €36,76 | 345,87K |
| 2026-09-25 | €36,82 | -0,59 % | €36,88 | €37,28 | €36,70 | 339,73K |
| 2026-09-24 | €37,04 | -1,44 % | €37,80 | €37,80 | €37,04 | 469,92K |
| 2026-09-23 | €37,58 | +1,73 % | €36,80 | €37,58 | €36,74 | 522,31K |
| 2026-09-22 | €36,94 | -1,44 % | €37,48 | €37,64 | €36,94 | 428,93K |
| 2026-09-21 | €37,48 | +1,85 % | €36,62 | €37,50 | €36,42 | 454,69K |
| 2026-09-18 | €36,80 | -4,42 % | €38,16 | €38,16 | €36,80 | 2,01M |
| 2026-09-17 | €38,50 | +1,00 % | €38,48 | €38,58 | €38,18 | 432,92K |
| 2026-09-16 | €38,12 | +0,47 % | €37,80 | €38,24 | €37,48 | 338,22K |
| 2026-09-15 | €37,94 | +3,10 % | €36,68 | €37,94 | €36,64 | 569,52K |
| 2026-09-14 | €36,80 | -0,05 % | €36,80 | €37,12 | €36,60 | 427,30K |
| 2026-09-11 | €36,82 | +0,33 % | €36,80 | €37,24 | €36,70 | 371,62K |
| 2026-09-10 | €36,70 | -1,08 % | €37,10 | €37,50 | €36,70 | 444,95K |
| 2026-09-09 | €37,10 | +2,54 % | €36,10 | €37,16 | €36,10 | 704,59K |
| 2026-09-08 | €36,18 | +1,97 % | €35,72 | €36,18 | €35,62 | 398,94K |
| 2026-09-07 | €35,48 | +0,06 % | €35,46 | €35,76 | €35,36 | 294,89K |
| 2026-09-04 | €35,46 | -0,78 % | €35,40 | €35,56 | €34,98 | 319,70K |
| 2026-09-03 | €35,74 | -0,22 % | €35,94 | €36,30 | €35,60 | 362,70K |
| 2026-09-02 | €35,82 | +0,84 % | €35,52 | €35,92 | €35,38 | 413,44K |
| 2026-09-01 | €35,52 | +1,02 % | €35,32 | €35,72 | €35,22 | 478,46K |
| 2026-08-31 | €35,16 | -2,77 % | €36,28 | €36,34 | €35,16 | 1,12M |
| 2026-08-28 | €36,16 | +1,06 % | €36,00 | €36,36 | €35,84 | 446,72K |
| 2026-08-27 | €35,78 | -1,32 % | €36,26 | €36,26 | €35,60 | 450,86K |
| 2026-08-26 | €36,26 | -0,71 % | €36,50 | €36,50 | €36,20 | 284,84K |
| 2026-08-25 | €36,52 | +1,05 % | €36,20 | €36,52 | €36,14 | 347,46K |
| 2026-08-24 | €36,14 | +0,39 % | €36,14 | €36,40 | €36,00 | 361,21K |
| 2026-08-21 | €36,00 | +0,61 % | €35,98 | €36,24 | €35,84 | 275,20K |
| 2026-08-20 | €35,78 | +0,22 % | €35,74 | €35,94 | €35,50 | 240,97K |
| 2026-08-19 | €35,70 | +0,73 % | €35,48 | €35,96 | €35,44 | 370,00K |
| 2026-08-18 | €35,44 | +0,17 % | €35,52 | €35,72 | €35,40 | 235,23K |
| 2026-08-17 | €35,38 | -0,95 % | €35,72 | €35,82 | €35,34 | 304,29K |
| 2026-08-14 | €35,72 | +1,53 % | €35,38 | €35,74 | €35,30 | 299,90K |
| 2026-08-13 | €35,18 | +0,23 % | €35,10 | €35,48 | €35,08 | 438,59K |
| 2026-08-12 | €35,10 | +0,29 % | €35,02 | €35,10 | €34,82 | 295,07K |
| 2026-08-11 | €35,00 | +0,52 % | €34,88 | €35,14 | €34,88 | 226,60K |
| 2026-08-10 | €34,82 | -0,91 % | €35,18 | €35,22 | €34,80 | 300,84K |
| 2026-08-07 | €35,14 | -0,40 % | €35,36 | €35,40 | €34,86 | 306,66K |
| 2026-08-06 | €35,28 | +1,50 % | €34,78 | €35,38 | €34,78 | 315,42K |
| 2026-08-05 | €34,76 | -0,23 % | €34,90 | €35,04 | €34,62 | 488,09K |
| 2026-08-04 | €34,84 | -0,40 % | €34,98 | €35,06 | €34,84 | 426,05K |
| 2026-08-03 | €34,98 | 0,00 % | €34,78 | €35,28 | €34,68 | 286,68K |
| 2026-07-31 | €34,98 | -0,46 % | €35,24 | €35,24 | €34,80 | 422,57K |
| 2026-07-30 | €35,14 | -1,35 % | €35,54 | €35,70 | €35,06 | 270,73K |
| 2026-07-29 | €35,62 | +0,28 % | €35,52 | €35,62 | €35,26 | 302,93K |
| 2026-07-28 | €35,52 | +2,36 % | €35,12 | €35,52 | €34,96 | 474,64K |
| 2026-07-27 | €34,70 | +0,87 % | €34,60 | €34,70 | €34,22 | 326,57K |
| 2026-07-24 | €34,40 | 0,00 % | €34,34 | €34,60 | €34,22 | 384,94K |
| 2026-07-23 | €34,40 | +0,29 % | €34,32 | €34,84 | €34,16 | 407,47K |
| 2026-07-22 | €34,30 | +0,47 % | €34,26 | €34,62 | €33,70 | 478,79K |
| 2026-07-21 | €34,14 | -1,73 % | €34,00 | €34,54 | €34,00 | 510,61K |
| 2026-07-20 | €34,74 | -1,36 % | €35,22 | €35,22 | €34,62 | 503,45K |
| 2026-07-17 | €35,22 | -0,11 % | €34,50 | €35,26 | €34,40 | 577,75K |
| 2026-07-16 | €35,26 | +0,80 % | €35,36 | €35,60 | €34,68 | 629,31K |
| 2026-07-15 | €34,98 | -5,36 % | €35,60 | €36,12 | €34,54 | 1,01M |
| 2026-07-14 | €36,96 | -0,38 % | €37,10 | €37,30 | €36,86 | 504,79K |
| 2026-07-13 | €37,10 | +2,54 % | €36,30 | €37,18 | €36,30 | 493,22K |
| 2026-07-10 | €36,18 | +1,29 % | €35,88 | €36,38 | €35,80 | 482,96K |
| 2026-07-09 | €35,72 | +1,19 % | €35,38 | €35,76 | €35,28 | 439,86K |
| 2026-07-08 | €35,30 | -0,06 % | €35,02 | €35,42 | €35,00 | 504,50K |
| 2026-07-07 | €35,32 | +1,55 % | €34,86 | €35,58 | €34,82 | 347,18K |
| 2026-07-06 | €34,78 | -1,42 % | €35,34 | €35,36 | €34,52 | 509,27K |
| 2026-07-03 | €35,28 | -0,28 % | €35,38 | €35,52 | €34,96 | 425,46K |
| 2026-07-02 | €35,38 | +0,45 % | €35,26 | €35,76 | €35,26 | 372,07K |
| 2026-07-01 | €35,22 | -4,14 % | €36,74 | €36,74 | €35,08 | 571,05K |
| 2026-06-30 | €36,74 | -0,92 % | €37,24 | €37,24 | €36,50 | 459,03K |
| 2026-06-29 | €37,08 | -0,64 % | €37,40 | €37,40 | €36,94 | 248,73K |
| 2026-06-26 | €37,32 | +0,54 % | €37,46 | €37,54 | €37,06 | 413,93K |
| 2026-06-25 | €37,12 | -1,12 % | €37,58 | €37,68 | €37,12 | 450,11K |
| 2026-06-24 | €37,54 | -0,58 % | €37,74 | €38,00 | €37,48 | 349,71K |
| 2026-06-23 | €37,76 | +0,27 % | €37,78 | €38,06 | €37,40 | 339,72K |
| 2026-06-22 | €37,66 | -1,10 % | €38,46 | €38,48 | €37,40 | 539,01K |
| 2026-06-18 | €38,08 | +0,11 % | €38,56 | €38,78 | €37,84 | 157,63K |
| 2026-06-17 | €38,04 | -2,06 % | €38,54 | €38,58 | €37,78 | 291,68K |
| 2026-06-16 | €38,84 | -1,97 % | €39,80 | €39,80 | €38,82 | 248,14K |
| 2026-06-15 | €39,62 | -1,74 % | €40,32 | €40,32 | €39,28 | 90,75K |
| 2026-06-12 | €40,32 | +0,75 % | €40,06 | €40,38 | €39,90 | 291,69K |
| 2026-06-11 | €40,02 | +0,50 % | €40,00 | €40,16 | €39,74 | 62,97K |
| 2026-06-10 | €39,82 | +0,66 % | €39,46 | €39,94 | €39,40 | 99,08K |
| 2026-06-09 | €39,56 | -0,50 % | €39,66 | €39,74 | €39,30 | 96,05K |
| 2026-06-08 | €39,76 | +0,20 % | €39,56 | €39,88 | €39,42 | 73,86K |
| 2026-06-05 | €39,68 | +0,10 % | €39,68 | €39,98 | €39,60 | 51,10K |
| 2026-06-04 | €39,64 | -0,55 % | €39,74 | €40,26 | €39,60 | 70,74K |
| 2026-06-03 | €39,86 | -1,43 % | €40,64 | €40,72 | €39,80 | 128,33K |
| 2026-06-02 | €40,44 | -1,08 % | €40,60 | €40,84 | €40,42 | 80,10K |
| 2026-06-01 | €40,88 | -0,87 % | €41,20 | €41,34 | €40,52 | 197,65K |
| 2026-05-29 | €41,24 | 0,00 % | €41,64 | €41,74 | €41,16 | 114,36K |
| 2026-05-28 | €41,24 | -1,20 % | €41,66 | €41,84 | €41,24 | 116,76K |