Finnair Oyj FIA1S
OMXHEX · Finnland · Transport
€4,58-0,04 (-0,91 %)
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 | €4,58 | -0,91 % | €4,61 | €4,66 | €4,55 | 122,96K |
| 2026-09-30 | €4,62 | +1,36 % | €4,56 | €4,66 | €4,56 | 154,55K |
| 2026-09-29 | €4,56 | -0,26 % | €4,59 | €4,63 | €4,56 | 95,19K |
| 2026-09-28 | €4,57 | -0,26 % | €4,60 | €4,64 | €4,56 | 172,30K |
| 2026-09-25 | €4,58 | +0,04 % | €4,66 | €4,75 | €4,57 | 176,90K |
| 2026-09-24 | €4,58 | -2,09 % | €4,63 | €4,69 | €4,58 | 94,55K |
| 2026-09-23 | €4,68 | -2,83 % | €4,85 | €4,87 | €4,64 | 196,15K |
| 2026-09-22 | €4,81 | +6,41 % | €4,52 | €4,83 | €4,51 | 338,08K |
| 2026-09-21 | €4,52 | +0,53 % | €4,50 | €4,55 | €4,48 | 189,52K |
| 2026-09-18 | €4,50 | -0,18 % | €4,52 | €4,52 | €4,46 | 151,45K |
| 2026-09-17 | €4,51 | -0,04 % | €4,51 | €4,54 | €4,48 | 114,99K |
| 2026-09-16 | €4,51 | +3,54 % | €4,45 | €4,52 | €4,37 | 166,74K |
| 2026-09-15 | €4,36 | -1,22 % | €4,40 | €4,45 | €4,34 | 176,84K |
| 2026-09-14 | €4,41 | -3,50 % | €4,52 | €4,53 | €4,37 | 214,54K |
| 2026-09-11 | €4,57 | +1,06 % | €4,52 | €4,57 | €4,50 | 123,62K |
| 2026-09-10 | €4,52 | -0,26 % | €4,53 | €4,57 | €4,48 | 125,05K |
| 2026-09-09 | €4,53 | -1,35 % | €4,58 | €4,59 | €4,50 | 152,18K |
| 2026-09-08 | €4,60 | +0,31 % | €4,56 | €4,60 | €4,53 | 105,78K |
| 2026-09-07 | €4,58 | -0,95 % | €4,61 | €4,64 | €4,54 | 140,00K |
| 2026-09-04 | €4,63 | +2,75 % | €4,50 | €4,63 | €4,49 | 135,47K |
| 2026-09-03 | €4,50 | +1,03 % | €4,44 | €4,57 | €4,43 | 156,65K |
| 2026-09-02 | €4,46 | -0,36 % | €4,43 | €4,49 | €4,40 | 228,47K |
| 2026-09-01 | €4,47 | -0,31 % | €4,47 | €4,54 | €4,43 | 137,72K |
| 2026-08-31 | €4,49 | -0,97 % | €4,48 | €4,51 | €4,43 | 334,84K |
| 2026-08-28 | €4,53 | -0,09 % | €4,53 | €4,54 | €4,51 | 143,11K |
| 2026-08-27 | €4,53 | -1,09 % | €4,58 | €4,61 | €4,50 | 171,12K |
| 2026-08-26 | €4,58 | +0,04 % | €4,59 | €4,64 | €4,57 | 141,16K |
| 2026-08-25 | €4,58 | +0,39 % | €4,56 | €4,64 | €4,55 | 216,96K |
| 2026-08-24 | €4,56 | -0,09 % | €4,57 | €4,58 | €4,48 | 229,77K |
| 2026-08-21 | €4,57 | -1,30 % | €4,63 | €4,67 | €4,52 | 261,11K |
| 2026-08-20 | €4,63 | -2,49 % | €4,75 | €4,76 | €4,61 | 149,04K |
| 2026-08-19 | €4,75 | -0,71 % | €4,74 | €4,82 | €4,68 | 103,30K |
| 2026-08-18 | €4,78 | -1,44 % | €4,81 | €4,83 | €4,74 | 161,62K |
| 2026-08-17 | €4,85 | -0,94 % | €4,89 | €4,92 | €4,85 | 154,84K |
| 2026-08-14 | €4,90 | -1,21 % | €4,96 | €4,99 | €4,87 | 130,92K |
| 2026-08-13 | €4,96 | +0,28 % | €4,94 | €4,98 | €4,88 | 168,80K |
| 2026-08-12 | €4,94 | +0,73 % | €4,89 | €4,96 | €4,88 | 104,62K |
| 2026-08-11 | €4,91 | -0,73 % | €4,92 | €4,93 | €4,85 | 124,84K |
| 2026-08-10 | €4,94 | -0,32 % | €4,95 | €4,95 | €4,87 | 114,15K |
| 2026-08-07 | €4,96 | -2,69 % | €5,05 | €5,07 | €4,95 | 175,77K |
| 2026-08-06 | €5,09 | +0,89 % | €5,05 | €5,16 | €5,00 | 209,84K |
| 2026-08-05 | €5,05 | +3,74 % | €4,90 | €5,09 | €4,90 | 404,85K |
| 2026-08-04 | €4,87 | +0,54 % | €4,84 | €4,87 | €4,72 | 323,23K |
| 2026-08-03 | €4,84 | +0,96 % | €4,93 | €5,07 | €4,82 | 216,16K |
| 2026-07-31 | €4,80 | -1,96 % | €4,89 | €4,99 | €4,80 | 207,93K |
| 2026-07-30 | €4,89 | +2,69 % | €4,75 | €4,96 | €4,75 | 270,70K |
| 2026-07-29 | €4,76 | -0,38 % | €4,78 | €4,86 | €4,75 | 161,29K |
| 2026-07-28 | €4,78 | +0,67 % | €4,76 | €4,86 | €4,72 | 205,54K |
| 2026-07-27 | €4,75 | +1,11 % | €4,80 | €4,96 | €4,75 | 292,45K |
| 2026-07-24 | €4,70 | +7,02 % | €4,40 | €4,70 | €4,40 | 371,61K |
| 2026-07-23 | €4,39 | -10,41 % | €4,75 | €4,75 | €4,39 | 725,85K |
| 2026-07-22 | €4,90 | +1,32 % | €4,73 | €5,03 | €4,69 | 479,22K |
| 2026-07-21 | €4,84 | +0,62 % | €4,82 | €4,87 | €4,76 | 198,38K |
| 2026-07-20 | €4,81 | -0,37 % | €4,80 | €4,93 | €4,72 | 203,23K |
| 2026-07-17 | €4,82 | -0,86 % | €4,80 | €4,85 | €4,75 | 191,35K |
| 2026-07-16 | €4,87 | +0,25 % | €4,85 | €4,91 | €4,79 | 122,63K |
| 2026-07-15 | €4,85 | +1,04 % | €4,80 | €4,88 | €4,73 | 148,38K |
| 2026-07-14 | €4,80 | -4,40 % | €4,88 | €4,88 | €4,72 | 443,36K |
| 2026-07-13 | €5,03 | -0,99 % | €4,99 | €5,09 | €4,92 | 181,95K |
| 2026-07-10 | €5,07 | +2,19 % | €5,01 | €5,10 | €4,99 | 261,91K |
| 2026-07-09 | €4,97 | +2,86 % | €4,90 | €4,97 | €4,84 | 228,67K |
| 2026-07-08 | €4,83 | -1,47 % | €4,86 | €5,04 | €4,80 | 313,71K |
| 2026-07-07 | €4,90 | -1,29 % | €4,96 | €5,01 | €4,86 | 179,39K |
| 2026-07-06 | €4,96 | -4,35 % | €5,18 | €5,22 | €4,85 | 386,39K |
| 2026-07-03 | €5,19 | -1,80 % | €5,27 | €5,27 | €5,11 | 209,22K |
| 2026-07-02 | €5,28 | -0,84 % | €5,32 | €5,35 | €5,23 | 232,67K |
| 2026-07-01 | €5,33 | +0,66 % | €5,30 | €5,45 | €5,24 | 271,03K |
| 2026-06-30 | €5,30 | +1,44 % | €5,25 | €5,34 | €5,22 | 231,62K |
| 2026-06-29 | €5,22 | -2,43 % | €5,31 | €5,32 | €5,17 | 262,21K |
| 2026-06-26 | €5,35 | -3,17 % | €5,45 | €5,45 | €5,22 | 300,22K |
| 2026-06-25 | €5,53 | +6,97 % | €5,18 | €5,53 | €5,18 | 929,54K |
| 2026-06-24 | €5,16 | +2,68 % | €5,05 | €5,18 | €5,03 | 469,47K |
| 2026-06-23 | €5,03 | -0,59 % | €5,01 | €5,03 | €4,91 | 244,43K |
| 2026-06-22 | €5,06 | +1,00 % | €4,99 | €5,06 | €4,87 | 372,08K |
| 2026-06-18 | €5,01 | +4,55 % | €4,69 | €5,05 | €4,68 | 738,68K |
| 2026-06-17 | €4,79 | -2,52 % | €4,93 | €4,95 | €4,71 | 189,87K |
| 2026-06-16 | €4,92 | -0,41 % | €4,94 | €4,98 | €4,82 | 197,80K |
| 2026-06-15 | €4,94 | +8,10 % | €4,70 | €4,95 | €4,70 | 895,04K |
| 2026-06-12 | €4,57 | +8,51 % | €4,44 | €4,68 | €4,41 | 740,45K |
| 2026-06-11 | €4,21 | +3,95 % | €3,93 | €4,26 | €3,93 | 212,19K |
| 2026-06-10 | €4,05 | -1,89 % | €4,07 | €4,13 | €4,02 | 185,96K |
| 2026-06-09 | €4,13 | -1,15 % | €4,10 | €4,22 | €4,10 | 123,17K |
| 2026-06-08 | €4,17 | +0,77 % | €4,06 | €4,18 | €4,00 | 272,83K |
| 2026-06-05 | €4,14 | -1,85 % | €4,20 | €4,20 | €4,04 | 172,64K |
| 2026-06-04 | €4,22 | -1,63 % | €4,29 | €4,36 | €4,19 | 164,89K |
| 2026-06-03 | €4,29 | -1,83 % | €4,33 | €4,38 | €4,20 | 223,30K |
| 2026-06-02 | €4,37 | +3,07 % | €4,35 | €4,42 | €4,33 | 243,42K |
| 2026-06-01 | €4,24 | -0,93 % | €4,30 | €4,39 | €4,22 | 368,23K |
| 2026-05-29 | €4,28 | +1,76 % | €4,25 | €4,30 | €4,20 | 255,44K |
| 2026-05-28 | €4,21 | -0,76 % | €4,19 | €4,29 | €4,13 | 340,57K |