2,813€
0,75%
Echtzeit-Aktienkurs FINNAIR OYJ EO 85,-
Bid:
Ask:
Aktienkurse zur FINNAIR OYJ EO 85,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,80 | 2,87 | 2,80 | 2,83 | 1,47% | 733.893,00 |
| 30.05.2024 | 2,80 | 2,82 | 2,78 | 2,79 | -0,29% | 209.064,00 |
| 29.05.2024 | 2,87 | 2,87 | 2,80 | 2,80 | -2,23% | 311.187,00 |
| 28.05.2024 | 2,84 | 2,91 | 2,84 | 2,86 | 1,11% | 382.179,00 |
| 27.05.2024 | 2,79 | 2,85 | 2,77 | 2,83 | 1,71% | 286.988,00 |
| 24.05.2024 | 2,80 | 2,81 | 2,75 | 2,79 | -0,68% | 718.891,00 |
| 23.05.2024 | 2,89 | 2,89 | 2,80 | 2,80 | -2,94% | 394.494,00 |
| 22.05.2024 | 2,83 | 2,89 | 2,81 | 2,89 | 2,12% | 331.051,00 |
| 21.05.2024 | 2,89 | 2,90 | 2,82 | 2,83 | -1,94% | 562.015,00 |
| 20.05.2024 | 2,93 | 2,94 | 2,89 | 2,89 | -1,50% | 339.015,00 |
| 17.05.2024 | 2,97 | 3,02 | 2,93 | 2,93 | -1,55% | 300.188,00 |
| 16.05.2024 | 2,94 | 3,00 | 2,92 | 2,98 | 1,54% | 263.205,00 |
| 15.05.2024 | 3,05 | 3,09 | 2,93 | 2,93 | -3,90% | 569.625,00 |
| 14.05.2024 | 2,94 | 3,12 | 2,93 | 3,05 | 3,85% | 588.036,00 |
| 13.05.2024 | 2,93 | 2,95 | 2,89 | 2,94 | 1,24% | 350.490,00 |
| 10.05.2024 | 2,92 | 2,93 | 2,89 | 2,90 | 0,00% | 303.741,00 |
| 08.05.2024 | 2,93 | 2,98 | 2,88 | 2,90 | -0,72% | 375.502,00 |
| 07.05.2024 | 3,01 | 3,06 | 2,92 | 2,92 | -2,96% | 341.939,00 |
| 06.05.2024 | 2,96 | 3,02 | 2,95 | 3,01 | 1,69% | 185.687,00 |
| 03.05.2024 | 2,99 | 3,06 | 2,95 | 2,96 | -0,67% | 243.767,00 |
| 02.05.2024 | 2,94 | 2,99 | 2,91 | 2,98 | 1,36% | 180.916,00 |
| 30.04.2024 | 2,96 | 2,97 | 2,93 | 2,94 | -0,54% | 200.744,00 |
| 29.04.2024 | 2,93 | 2,96 | 2,88 | 2,96 | 0,96% | 184.318,00 |
| 26.04.2024 | 2,88 | 2,99 | 2,88 | 2,93 | 2,38% | 194.733,00 |
| 25.04.2024 | 2,92 | 2,94 | 2,86 | 2,86 | -1,45% | 322.897,00 |
| 24.04.2024 | 2,96 | 3,03 | 2,88 | 2,90 | -1,63% | 438.039,00 |
| 23.04.2024 | 3,05 | 3,05 | 2,90 | 2,95 | -3,59% | 567.774,00 |
| 22.04.2024 | 3,06 | 3,14 | 3,03 | 3,06 | 0,13% | 201.107,00 |
| 19.04.2024 | 3,00 | 3,06 | 2,95 | 3,06 | 0,99% | 190.130,00 |
| 18.04.2024 | 2,97 | 3,04 | 2,94 | 3,03 | 2,93% | 211.587,00 |
| 17.04.2024 | 2,96 | 3,02 | 2,94 | 2,94 | -0,20% | 329.732,00 |
| 16.04.2024 | 2,98 | 3,03 | 2,91 | 2,95 | -1,73% | 508.522,00 |
| 15.04.2024 | 3,11 | 3,13 | 2,99 | 3,00 | -3,73% | 363.023,00 |
| 12.04.2024 | 3,17 | 3,24 | 3,11 | 3,11 | -1,46% | 278.485,00 |
| 11.04.2024 | 3,25 | 3,25 | 3,15 | 3,16 | -2,23% | 322.403,00 |
| 10.04.2024 | 3,19 | 3,28 | 3,17 | 3,23 | 1,64% | 423.310,00 |
| 09.04.2024 | 3,11 | 3,23 | 3,08 | 3,18 | 1,99% | 322.062,00 |
| 08.04.2024 | 3,06 | 3,12 | 3,05 | 3,12 | 2,03% | 180.626,00 |
| 05.04.2024 | 3,14 | 3,14 | 3,03 | 3,06 | -2,92% | 219.914,00 |
| 04.04.2024 | 3,03 | 3,16 | 3,00 | 3,15 | 3,83% | 245.784,00 |
| 03.04.2024 | 3,07 | 3,08 | 2,98 | 3,03 | 0,07% | 203.767,00 |
| 02.04.2024 | 2,95 | 3,13 | 2,95 | 3,03 | 3,34% | 369.971,00 |
| 28.03.2024 | 2,86 | 2,95 | 2,86 | 2,93 | 2,52% | 192.497,00 |
| 27.03.2024 | 2,90 | 2,92 | 2,86 | 2,86 | -1,38% | 115.075,00 |
| 26.03.2024 | 2,88 | 2,94 | 2,88 | 2,90 | 0,69% | 177.836,00 |
| 25.03.2024 | 2,92 | 2,96 | 2,86 | 2,88 | -1,13% | 276.235,00 |
| 22.03.2024 | 2,94 | 2,95 | 2,89 | 2,91 | -0,51% | 189.704,00 |
| 21.03.2024 | 3,00 | 3,05 | 2,93 | 2,93 | -2,07% | 219.870,00 |
| 20.03.2024 | 2,99 | 3,02 | 2,95 | 2,99 | 0,34% | 17.329.217,00 |
| 19.03.2024 | 3,05 | 3,05 | 2,96 | 2,98 | -1,97% | 18.132.886,00 |
| 18.03.2024 | 2,98 | 3,05 | 2,97 | 3,04 | 3,05% | 19.064.781,00 |
| 15.03.2024 | 2,91 | 2,98 | 2,91 | 2,95 | 1,03% | 27.795.129,00 |
| 14.03.2024 | 3,00 | 3,01 | 2,92 | 2,92 | -2,34% | 23.766.645,00 |
| 13.03.2024 | 3,04 | 3,04 | 2,98 | 2,99 | -1,64% | 12.701.061,00 |
| 12.03.2024 | 3,00 | 3,05 | 2,98 | 3,04 | 1,33% | 18.905.376,00 |
| 11.03.2024 | 3,16 | 3,17 | 2,99 | 3,00 | -5,06% | 35.342.325,00 |
| 08.03.2024 | 3,05 | 3,23 | 3,05 | 3,16 | 3,95% | 42.405.937,00 |
| 07.03.2024 | 3,07 | 3,09 | 3,01 | 3,04 | -0,33% | 23.772.676,00 |
| 06.03.2024 | 2,93 | 3,13 | 2,93 | 3,05 | 4,81% | 39.763.698,00 |
| 05.03.2024 | 2,97 | 2,97 | 2,88 | 2,91 | -2,35% | 34.141.270,00 |
| 04.03.2024 | 3,06 | 3,10 | 2,98 | 2,98 | -1,97% | 26.363.112,00 |
| 01.03.2024 | 3,08 | 3,13 | 3,04 | 3,04 | -1,30% | 27.013.134,00 |
| 29.02.2024 | 3,08 | 3,10 | 3,03 | 3,08 | 0,00% | 37.866.475,00 |
| 28.02.2024 | 3,09 | 3,11 | 3,06 | 3,08 | -0,32% | 11.462.487,00 |
| 27.02.2024 | 3,05 | 3,09 | 3,03 | 3,09 | 0,32% | 14.715.313,00 |
| 26.02.2024 | 3,10 | 3,12 | 3,03 | 3,08 | -0,32% | 19.546.602,00 |
| 23.02.2024 | 3,12 | 3,14 | 3,05 | 3,09 | -0,32% | 24.832.002,00 |
| 22.02.2024 | 3,20 | 3,20 | 3,08 | 3,10 | -2,82% | 33.645.307,00 |
| 21.02.2024 | 3,10 | 3,20 | 3,10 | 3,19 | 2,90% | 20.044.692,00 |
| 20.02.2024 | 3,10 | 3,16 | 3,06 | 3,10 | -1,27% | 29.605.325,00 |
| 19.02.2024 | 3,25 | 3,25 | 3,12 | 3,14 | -3,38% | 31.943.129,00 |
| 16.02.2024 | 3,43 | 3,43 | 3,22 | 3,25 | -2,69% | 36.253.213,00 |
| 15.02.2024 | 3,23 | 3,46 | 3,19 | 3,34 | 5,70% | 62.171.527,00 |
| 14.02.2024 | 3,52 | 3,55 | 3,15 | 3,16 | -9,97% | 122.834.450,00 |
| 13.02.2024 | 3,54 | 3,60 | 3,47 | 3,51 | -0,57% | 19.378.552,00 |
| 12.02.2024 | 3,50 | 3,68 | 3,50 | 3,53 | 2,92% | 29.993.968,00 |
| 09.02.2024 | 3,50 | 3,50 | 3,41 | 3,43 | -2,00% | 16.253.707,00 |
| 08.02.2024 | 3,45 | 3,60 | 3,40 | 3,50 | 2,04% | 22.789.933,00 |
| 07.02.2024 | 3,52 | 3,54 | 3,43 | 3,43 | -2,56% | 14.526.935,00 |
| 06.02.2024 | 3,45 | 3,54 | 3,45 | 3,52 | 1,73% | 13.429.609,00 |
| 05.02.2024 | 3,56 | 3,60 | 3,46 | 3,46 | -2,81% | 15.403.249,00 |
| 02.02.2024 | 3,46 | 3,62 | 3,46 | 3,56 | 3,19% | 16.759.498,00 |
| 01.02.2024 | 3,55 | 3,55 | 3,45 | 3,45 | -2,54% | 17.188.945,00 |
| 31.01.2024 | 3,52 | 3,57 | 3,51 | 3,54 | 0,57% | 13.918.761,00 |
| 30.01.2024 | 3,60 | 3,61 | 3,52 | 3,52 | -1,95% | 12.035.058,00 |
| 29.01.2024 | 3,68 | 3,68 | 3,56 | 3,59 | -1,64% | 20.608.578,00 |
| 26.01.2024 | 3,68 | 3,68 | 3,62 | 3,65 | -0,82% | 9.723.506,00 |
| 25.01.2024 | 3,74 | 3,74 | 3,65 | 3,68 | -0,81% | 8.708.752,00 |
| 24.01.2024 | 3,64 | 3,74 | 3,63 | 3,71 | 1,64% | 17.704.047,00 |
| 23.01.2024 | 3,58 | 3,69 | 3,56 | 3,65 | 2,53% | 11.387.684,00 |
| 22.01.2024 | 3,54 | 3,61 | 3,54 | 3,56 | 0,56% | 14.498.580,00 |
| 19.01.2024 | 3,65 | 3,69 | 3,53 | 3,54 | -3,01% | 30.431.327,00 |
| 18.01.2024 | 3,70 | 3,70 | 3,63 | 3,65 | -1,35% | 14.265.515,00 |
| 17.01.2024 | 3,65 | 3,73 | 3,61 | 3,70 | 0,82% | 22.828.921,00 |
| 16.01.2024 | 3,75 | 3,76 | 3,65 | 3,67 | -2,13% | 26.023.265,00 |
| 15.01.2024 | 3,86 | 3,89 | 3,72 | 3,75 | -2,60% | 36.730.769,00 |
| 12.01.2024 | 3,90 | 3,91 | 3,85 | 3,85 | -1,03% | 16.553.799,00 |
| 11.01.2024 | 3,87 | 3,91 | 3,84 | 3,89 | 1,04% | 20.469.459,00 |
| 10.01.2024 | 3,87 | 3,89 | 3,82 | 3,85 | 0,00% | 11.033.877,00 |
| 09.01.2024 | 3,84 | 3,91 | 3,80 | 3,85 | 1,32% | 30.440.161,00 |