WKN: | 615402 |
ISIN: | FI0009007884 |
Land: | Finnland |
Branche: | Technologie |
Sektor: | Telekommunikation |
aktueller Kurs: |
46,11 EUR
|
Veränderung: |
-0,02 EUR
|
Veränderung in %: |
-0,04 %
|
Weshalb die Elisa OYL-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 10. Mai 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
09.05.2025 |
46,82 46,82 |
46,82 46,82 |
46,82 | 46,82 |
0 -1,39% |
-1,39% |
08.05.2025 |
47,48 47,48 |
47,48 47,48 |
47,48 | 47,48 |
0 0,13% |
0,13% |
07.05.2025 |
47,42 47,42 |
47,42 47,42 |
47,42 | 47,42 |
0 1,15% |
1,15% |
06.05.2025 |
46,88 46,88 |
46,88 46,88 |
46,88 | 46,88 |
0 0,21% |
0,21% |
05.05.2025 |
46,78 46,78 |
46,78 46,78 |
46,78 | 46,78 |
0 -0,76% |
-0,76% |
02.05.2025 |
47,14 47,14 |
47,14 47,14 |
47,14 | 47,14 |
0 2,84% |
2,84% |
30.04.2025 |
45,84 45,84 |
45,84 45,84 |
45,84 | 45,84 |
0 0,00% |
0,00% |
29.04.2025 |
45,84 45,84 |
45,84 45,84 |
45,84 | 45,84 |
0 0,84% |
0,84% |
28.04.2025 |
45,46 45,46 |
45,46 45,46 |
45,46 | 45,46 |
0 -1,47% |
-1,47% |
25.04.2025 |
46,14 46,14 |
46,14 46,14 |
46,14 | 46,14 |
0 0,92% |
0,92% |
24.04.2025 |
45,72 45,72 |
45,72 45,72 |
45,72 | 45,72 |
0 -1,80% |
-1,80% |
23.04.2025 |
46,56 46,56 |
46,56 46,56 |
46,56 | 46,56 |
0 3,37% |
3,37% |
22.04.2025 |
45,04 45,04 |
45,04 45,04 |
45,04 | 45,04 |
0 -1,27% |
-1,27% |
17.04.2025 |
45,62 45,62 |
45,62 45,62 |
45,62 | 45,62 |
0 2,33% |
2,33% |
16.04.2025 |
44,58 44,58 |
44,58 44,58 |
44,58 | 44,58 |
0 -0,62% |
-0,62% |
15.04.2025 |
44,86 44,86 |
44,86 44,86 |
44,86 | 44,86 |
0 -1,36% |
-1,36% |
14.04.2025 |
45,48 45,48 |
45,48 45,48 |
45,48 | 45,48 |
0 1,29% |
1,29% |
11.04.2025 |
44,90 44,90 |
44,90 44,90 |
44,90 | 44,90 |
0 -0,31% |
-0,31% |
10.04.2025 |
45,04 45,04 |
45,04 45,04 |
45,04 | 45,04 |
0 6,73% |
6,73% |
09.04.2025 |
42,20 42,20 |
42,20 42,20 |
42,20 | 42,20 |
0 -4,83% |
-4,83% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
41,94 41,70 |
43,54 41,08 |
41,08 | 41,70 | -0,57% |
Februar |
41,70 44,24 |
44,24 41,16 |
41,16 | 44,24 | 6,09% |
März |
44,24 44,58 |
46,52 44,24 |
44,24 | 44,58 | 0,77% |
April |
44,58 45,80 |
46,58 42,36 |
42,36 | 45,80 | 2,74% |
Mai |
45,80 46,74 |
47,44 45,80 |
45,80 | 46,74 | 2,05% |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
41,94 46,74 |
47,44 41,08 |
41,08 | 46,74 | 11,44% |
2024 |
41,73 41,94 |
49,30 40,32 |
40,32 | 41,94 | 0,50% |
2023 |
49,93 41,73 |
56,48 39,44 |
39,44 | 41,73 | -16,42% |
2022 |
54,26 49,93 |
57,50 45,87 |
45,87 | 49,93 | -7,98% |
2021 |
45,09 54,26 |
55,96 45,02 |
45,02 | 54,26 | 20,34% |
2020 |
49,51 45,09 |
57,44 41,76 |
41,76 | 45,09 | -8,93% |
2019 |
36,03 49,51 |
49,61 35,84 |
35,84 | 49,51 | 37,41% |
2018 |
32,71 36,03 |
41,81 31,80 |
31,80 | 36,03 | 10,15% |
2017 |
30,95 32,71 |
36,76 30,51 |
30,51 | 32,71 | 5,69% |
2016 |
35,04 30,95 |
35,47 28,49 |
28,49 | 30,95 | -11,67% |
2015 |
22,86 35,04 |
35,72 22,35 |
22,35 | 35,04 | 53,28% |
2014 |
19,31 22,86 |
23,92 18,63 |
18,63 | 22,86 | 18,38% |
2013 |
16,81 19,31 |
19,31 13,43 |
13,43 | 19,31 | 14,87% |
2012 |
15,98 16,81 |
17,94 14,77 |
14,77 | 16,81 | 5,19% |
2011 |
16,41 15,98 |
16,84 12,90 |
12,90 | 15,98 | -2,62% |
2010 |
15,74 16,41 |
17,10 12,74 |
12,74 | 16,41 | 4,26% |
2009 |
12,21 15,74 |
15,74 9,72 |
9,72 | 15,74 | 28,91% |
2008 |
20,54 12,21 |
21,70 10,02 |
10,02 | 12,21 | -40,56% |
2007 |
20,55 20,54 |
23,79 19,12 |
19,12 | 20,54 | -0,05% |
2006 |
15,39 20,55 |
20,55 14,26 |
14,26 | 20,55 | 33,53% |
2005 |
11,67 15,39 |
16,22 10,29 |
10,29 | 15,39 | 31,88% |
2004 |
10,60 11,67 |
14,38 8,72 |
8,72 | 11,67 | 10,09% |
2003 |
5,64 10,60 |
11,17 4,72 |
4,72 | 10,60 | 87,94% |
2002 |
11,60 5,64 |
12,15 4,40 |
4,40 | 5,64 | -51,38% |