Comparing Back to the side-by-side chart ↗
Finnair Oyj (FIA1S.HE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.33 | 4.33 | 4.27 | 4.32 | +0.19% | 76,840 |
| 2026-10-15 | 4.30 | 4.36 | 4.24 | 4.31 | -0.83% | 353,747 |
| 2026-10-14 | 4.36 | 4.38 | 4.30 | 4.35 | -0.68% | 235,275 |
| 2026-10-13 | 4.58 | 4.75 | 4.38 | 4.38 | +5.14% | 453,590 |
| 2026-10-12 | 4.19 | 4.20 | 4.12 | 4.17 | -0.33% | 134,220 |
| 2026-10-09 | 4.30 | 4.30 | 4.15 | 4.18 | -1.65% | 289,728 |
| 2026-10-08 | 4.35 | 4.35 | 4.25 | 4.25 | -3.10% | 357,548 |
| 2026-10-07 | 4.45 | 4.48 | 4.34 | 4.39 | -1.53% | 149,443 |
| 2026-10-06 | 4.46 | 4.48 | 4.42 | 4.45 | -0.45% | 81,341 |
| 2026-10-05 | 4.47 | 4.53 | 4.42 | 4.47 | -0.40% | 96,629 |
| 2026-10-02 | 4.58 | 4.61 | 4.45 | 4.49 | -1.88% | 140,382 |
| 2026-10-01 | 4.61 | 4.66 | 4.55 | 4.58 | -0.91% | 127,354 |
| 2026-09-30 | 4.56 | 4.66 | 4.56 | 4.62 | +1.36% | 154,548 |
| 2026-09-29 | 4.59 | 4.63 | 4.56 | 4.56 | -0.26% | 95,186 |
| 2026-09-28 | 4.60 | 4.64 | 4.56 | 4.57 | -0.26% | 172,751 |
| 2026-09-25 | 4.66 | 4.75 | 4.57 | 4.58 | +0.04% | 176,899 |
| 2026-09-24 | 4.63 | 4.69 | 4.58 | 4.58 | -2.09% | 94,554 |
| 2026-09-23 | 4.85 | 4.87 | 4.64 | 4.68 | -2.83% | 196,151 |
| 2026-09-22 | 4.52 | 4.83 | 4.51 | 4.81 | +6.41% | 346,529 |
| 2026-09-21 | 4.50 | 4.55 | 4.48 | 4.52 | +0.53% | 189,521 |
| 2026-09-18 | 4.52 | 4.52 | 4.46 | 4.50 | -0.18% | 151,450 |
| 2026-09-17 | 4.51 | 4.54 | 4.48 | 4.51 | -0.04% | 114,992 |
| 2026-09-16 | 4.45 | 4.52 | 4.37 | 4.51 | +3.54% | 166,741 |
| 2026-09-15 | 4.40 | 4.45 | 4.34 | 4.36 | -1.22% | 178,135 |
| 2026-09-14 | 4.52 | 4.53 | 4.37 | 4.41 | -3.50% | 214,535 |
| 2026-09-11 | 4.52 | 4.57 | 4.50 | 4.57 | +1.06% | 123,851 |
| 2026-09-10 | 4.53 | 4.57 | 4.48 | 4.52 | -0.26% | 125,045 |
| 2026-09-09 | 4.58 | 4.59 | 4.50 | 4.53 | -1.35% | 152,176 |
| 2026-09-08 | 4.56 | 4.60 | 4.53 | 4.60 | +0.31% | 105,776 |
| 2026-09-07 | 4.61 | 4.64 | 4.54 | 4.58 | -0.95% | 139,997 |
| 2026-09-04 | 4.50 | 4.63 | 4.49 | 4.63 | +2.75% | 136,473 |
| 2026-09-03 | 4.44 | 4.57 | 4.43 | 4.50 | +1.03% | 157,021 |
| 2026-09-02 | 4.43 | 4.49 | 4.40 | 4.46 | -0.36% | 228,465 |
| 2026-09-01 | 4.47 | 4.54 | 4.43 | 4.47 | -0.31% | 137,722 |
| 2026-08-31 | 4.48 | 4.51 | 4.43 | 4.49 | -0.97% | 334,843 |
| 2026-08-28 | 4.53 | 4.54 | 4.51 | 4.53 | -0.09% | 143,113 |
| 2026-08-27 | 4.58 | 4.61 | 4.50 | 4.53 | -1.09% | 171,118 |
| 2026-08-26 | 4.59 | 4.64 | 4.57 | 4.58 | +0.04% | 141,156 |
| 2026-08-25 | 4.56 | 4.64 | 4.55 | 4.58 | +0.39% | 216,964 |
| 2026-08-24 | 4.57 | 4.58 | 4.48 | 4.56 | -0.09% | 229,770 |
| 2026-08-21 | 4.63 | 4.67 | 4.52 | 4.57 | -1.30% | 261,110 |
| 2026-08-20 | 4.75 | 4.76 | 4.61 | 4.63 | -2.49% | 149,037 |
| 2026-08-19 | 4.74 | 4.82 | 4.68 | 4.75 | -0.71% | 103,296 |
| 2026-08-18 | 4.81 | 4.83 | 4.74 | 4.78 | -1.44% | 161,623 |
| 2026-08-17 | 4.89 | 4.92 | 4.85 | 4.85 | -0.94% | 154,838 |
| 2026-08-14 | 4.96 | 4.99 | 4.87 | 4.90 | -1.21% | 130,922 |
| 2026-08-13 | 4.94 | 4.98 | 4.88 | 4.96 | +0.28% | 168,801 |
| 2026-08-12 | 4.89 | 4.96 | 4.88 | 4.94 | +0.73% | 104,621 |
| 2026-08-11 | 4.92 | 4.93 | 4.85 | 4.91 | -0.73% | 124,835 |
| 2026-08-10 | 4.95 | 4.95 | 4.87 | 4.94 | -0.32% | 114,148 |
| 2026-08-07 | 5.05 | 5.08 | 4.95 | 4.96 | -2.69% | 175,767 |
| 2026-08-06 | 5.04 | 5.16 | 5.00 | 5.09 | +0.89% | 209,836 |
| 2026-08-05 | 4.90 | 5.08 | 4.90 | 5.05 | +3.74% | 405,553 |
| 2026-08-04 | 4.84 | 4.87 | 4.72 | 4.87 | +0.54% | 323,230 |
| 2026-08-03 | 4.93 | 5.07 | 4.82 | 4.84 | +0.96% | 216,155 |
| 2026-07-31 | 4.89 | 4.99 | 4.80 | 4.80 | -1.96% | 207,925 |
| 2026-07-30 | 4.75 | 4.96 | 4.75 | 4.89 | +2.69% | 270,697 |
| 2026-07-29 | 4.78 | 4.86 | 4.75 | 4.76 | -0.38% | 161,288 |
| 2026-07-28 | 4.76 | 4.86 | 4.72 | 4.78 | +0.67% | 205,541 |
| 2026-07-27 | 4.80 | 4.96 | 4.75 | 4.75 | +1.11% | 292,650 |
| 2026-07-24 | 4.40 | 4.70 | 4.40 | 4.70 | +7.02% | 371,611 |
| 2026-07-23 | 4.75 | 4.75 | 4.39 | 4.39 | -10.41% | 725,847 |
| 2026-07-22 | 4.73 | 5.03 | 4.69 | 4.90 | +1.32% | 479,216 |
| 2026-07-21 | 4.82 | 4.87 | 4.76 | 4.84 | +0.62% | 198,376 |
| 2026-07-20 | 4.80 | 4.93 | 4.72 | 4.81 | -0.37% | 203,228 |
| 2026-07-17 | 4.80 | 4.85 | 4.75 | 4.82 | -0.86% | 191,350 |
| 2026-07-16 | 4.85 | 4.91 | 4.79 | 4.87 | +0.25% | 122,625 |
| 2026-07-15 | 4.80 | 4.88 | 4.73 | 4.85 | +1.04% | 148,377 |
| 2026-07-14 | 4.88 | 4.88 | 4.72 | 4.80 | -4.40% | 444,370 |
| 2026-07-13 | 4.99 | 5.09 | 4.92 | 5.03 | -0.99% | 184,451 |
| 2026-07-10 | 5.00 | 5.10 | 4.99 | 5.08 | +2.19% | 263,245 |
| 2026-07-09 | 4.90 | 4.97 | 4.84 | 4.97 | +2.86% | 228,671 |
| 2026-07-08 | 4.86 | 5.04 | 4.80 | 4.83 | -1.47% | 314,570 |
| 2026-07-07 | 4.96 | 5.00 | 4.86 | 4.90 | -1.29% | 179,385 |
| 2026-07-06 | 5.18 | 5.22 | 4.85 | 4.96 | -4.35% | 386,921 |
| 2026-07-03 | 5.27 | 5.27 | 5.11 | 5.19 | -1.80% | 209,221 |
| 2026-07-02 | 5.32 | 5.35 | 5.23 | 5.29 | -0.84% | 232,942 |
| 2026-07-01 | 5.30 | 5.45 | 5.25 | 5.33 | +0.66% | 271,222 |
| 2026-06-30 | 5.25 | 5.34 | 5.22 | 5.29 | +1.44% | 231,615 |
| 2026-06-29 | 5.31 | 5.32 | 5.17 | 5.22 | -2.43% | 262,310 |
| 2026-06-26 | 5.45 | 5.46 | 5.21 | 5.35 | -3.17% | 300,224 |
| 2026-06-25 | 5.18 | 5.53 | 5.18 | 5.53 | +6.97% | 931,242 |
| 2026-06-24 | 5.05 | 5.18 | 5.03 | 5.17 | +2.68% | 476,996 |
| 2026-06-23 | 5.01 | 5.03 | 4.91 | 5.03 | -0.59% | 244,432 |
| 2026-06-22 | 4.99 | 5.06 | 4.87 | 5.06 | +1.10% | 372,076 |
| 2026-06-18 | 4.69 | 5.05 | 4.68 | 5.00 | +4.40% | 887,236 |
| 2026-06-17 | 4.93 | 4.95 | 4.71 | 4.79 | -2.72% | 237,403 |
| 2026-06-16 | 4.94 | 4.98 | 4.82 | 4.93 | -0.16% | 283,690 |
| 2026-06-15 | 4.70 | 4.95 | 4.70 | 4.94 | +8.10% | 977,879 |
| 2026-06-12 | 4.28 | 4.68 | 4.28 | 4.57 | +9.29% | 864,732 |
| 2026-06-11 | 3.93 | 4.26 | 3.93 | 4.18 | +5.45% | 263,492 |
| 2026-06-10 | 4.07 | 4.13 | 3.92 | 3.96 | -2.61% | 436,425 |
| 2026-06-09 | 4.10 | 4.22 | 4.07 | 4.07 | -2.12% | 176,323 |
| 2026-06-08 | 4.06 | 4.18 | 4.00 | 4.16 | +0.39% | 377,611 |
| 2026-06-05 | 4.20 | 4.20 | 4.04 | 4.14 | -1.48% | 212,793 |
| 2026-06-04 | 4.29 | 4.36 | 4.19 | 4.20 | -2.05% | 270,980 |
| 2026-06-03 | 4.33 | 4.38 | 4.20 | 4.29 | -1.56% | 282,807 |
| 2026-06-02 | 4.35 | 4.42 | 4.33 | 4.36 | +2.40% | 290,997 |
| 2026-06-01 | 4.30 | 4.39 | 4.22 | 4.26 | -1.02% | 450,665 |
| 2026-05-29 | 4.25 | 4.30 | 4.20 | 4.30 | +2.28% | 509,642 |
| 2026-05-28 | 4.19 | 4.29 | 4.13 | 4.20 | -1.22% | 393,983 |
| 2026-05-27 | 4.07 | 4.29 | 4.07 | 4.26 | +4.62% | 378,758 |
| 2026-05-26 | 4.20 | 4.22 | 4.03 | 4.07 | -3.56% | 422,504 |
| 2026-05-25 | 4.06 | 4.34 | 4.06 | 4.22 | +4.72% | 1,016,104 |
| 2026-05-22 | 3.95 | 4.04 | 3.89 | 4.03 | +2.13% | 639,262 |
| 2026-05-21 | 3.89 | 3.95 | 3.85 | 3.94 | +1.28% | 589,346 |
| 2026-05-20 | 3.64 | 3.91 | 3.63 | 3.89 | +7.15% | 552,195 |
| 2026-05-19 | 3.57 | 3.72 | 3.56 | 3.63 | +1.91% | 321,097 |
| 2026-05-18 | 3.50 | 3.64 | 3.44 | 3.57 | +0.79% | 296,686 |
| 2026-05-15 | 3.63 | 3.63 | 3.46 | 3.54 | -2.64% | 333,502 |
| 2026-05-13 | 3.61 | 3.66 | 3.53 | 3.63 | +0.61% | 229,693 |
| 2026-05-12 | 3.67 | 3.71 | 3.61 | 3.61 | -1.63% | 222,329 |
| 2026-05-11 | 3.55 | 3.67 | 3.52 | 3.67 | +1.44% | 332,129 |
| 2026-05-08 | 3.75 | 3.75 | 3.60 | 3.62 | -3.93% | 516,259 |
| 2026-05-07 | 3.68 | 3.80 | 3.67 | 3.77 | +2.45% | 715,261 |
| 2026-05-06 | 3.43 | 3.68 | 3.43 | 3.68 | +8.37% | 883,457 |
| 2026-05-05 | 3.30 | 3.42 | 3.25 | 3.39 | +2.66% | 289,355 |
| 2026-05-04 | 3.21 | 3.37 | 3.21 | 3.31 | +3.12% | 386,660 |
| 2026-04-30 | 3.09 | 3.22 | 3.02 | 3.21 | +3.35% | 508,418 |
| 2026-04-29 | 3.09 | 3.14 | 3.09 | 3.10 | +0.58% | 236,820 |
| 2026-04-28 | 3.07 | 3.14 | 3.06 | 3.08 | +0.46% | 282,065 |
| 2026-04-27 | 3.08 | 3.10 | 3.02 | 3.07 | +1.05% | 226,700 |
| 2026-04-24 | 3.05 | 3.10 | 3.00 | 3.04 | -1.68% | 379,039 |
| 2026-04-23 | 3.01 | 3.12 | 2.97 | 3.09 | +2.93% | 515,506 |
| 2026-04-22 | 3.00 | 3.03 | 2.89 | 3.00 | +1.01% | 571,361 |
| 2026-04-21 | 3.01 | 3.06 | 2.95 | 2.97 | -1.39% | 430,794 |
| 2026-04-20 | 3.01 | 3.07 | 2.96 | 3.01 | -3.40% | 418,612 |
| 2026-04-17 | 2.91 | 3.14 | 2.90 | 3.12 | +7.36% | 659,920 |
| 2026-04-16 | 3.02 | 3.03 | 2.91 | 2.91 | -3.90% | 473,599 |
| 2026-04-15 | 3.08 | 3.11 | 3.01 | 3.02 | -1.82% | 207,228 |
| 2026-04-14 | 3.00 | 3.08 | 3.00 | 3.08 | +2.87% | 342,949 |
| 2026-04-13 | 3.02 | 3.02 | 2.95 | 2.99 | -3.36% | 334,282 |
| 2026-04-10 | 3.04 | 3.20 | 3.02 | 3.10 | +2.72% | 595,405 |
| 2026-04-09 | 3.07 | 3.07 | 2.99 | 3.02 | -2.01% | 348,712 |
| 2026-04-08 | 2.98 | 3.10 | 2.98 | 3.08 | +11.04% | 894,438 |
| 2026-04-07 | 2.85 | 2.89 | 2.76 | 2.77 | -2.53% | 301,990 |
| 2026-04-02 | 2.87 | 2.87 | 2.80 | 2.84 | -2.94% | 392,430 |
| 2026-04-01 | 2.85 | 2.94 | 2.85 | 2.93 | +6.93% | 416,480 |
| 2026-03-31 | 2.74 | 2.79 | 2.72 | 2.74 | -0.07% | 296,003 |
| 2026-03-30 | 2.76 | 2.81 | 2.73 | 2.74 | -2.28% | 326,082 |
| 2026-03-27 | 2.87 | 2.88 | 2.80 | 2.81 | -2.37% | 264,050 |
| 2026-03-26 | 2.85 | 2.89 | 2.82 | 2.87 | -0.07% | 198,126 |
| 2026-03-25 | 2.91 | 2.94 | 2.85 | 2.88 | -1.17% | 395,255 |
| 2026-03-24 | 2.98 | 2.98 | 2.88 | 2.91 | -2.02% | 206,943 |
| 2026-03-23 | 2.81 | 3.02 | 2.70 | 2.97 | +2.63% | 1,088,361 |
| 2026-03-20 | 2.90 | 2.95 | 2.85 | 2.89 | +0.98% | 325,901 |
| 2026-03-19 | 2.90 | 2.90 | 2.85 | 2.87 | -2.45% | 334,037 |
| 2026-03-18 | 3.05 | 3.05 | 2.93 | 2.94 | +0.62% | 289,922 |
| 2026-03-17 | 2.90 | 3.03 | 2.88 | 2.92 | +0.41% | 245,631 |
| 2026-03-16 | 2.92 | 2.92 | 2.85 | 2.91 | -0.62% | 257,387 |
| 2026-03-13 | 3.00 | 3.00 | 2.91 | 2.93 | -2.86% | 281,059 |
| 2026-03-12 | 3.04 | 3.07 | 3.00 | 3.01 | -1.05% | 318,065 |
| 2026-03-11 | 3.08 | 3.09 | 3.02 | 3.04 | -0.13% | 301,483 |
| 2026-03-10 | 3.00 | 3.06 | 2.98 | 3.05 | +5.54% | 446,537 |
| 2026-03-09 | 2.89 | 2.90 | 2.82 | 2.89 | -1.57% | 503,217 |
| 2026-03-06 | 3.02 | 3.04 | 2.90 | 2.93 | -1.54% | 473,353 |
| 2026-03-05 | 3.06 | 3.10 | 2.98 | 2.98 | -1.59% | 440,632 |
| 2026-03-04 | 2.92 | 3.10 | 2.91 | 3.03 | +3.77% | 625,687 |
| 2026-03-03 | 3.08 | 3.08 | 2.87 | 2.92 | -5.51% | 707,331 |
| 2026-03-02 | 3.19 | 3.28 | 3.08 | 3.09 | -11.26% | 1,176,664 |
| 2026-02-27 | 3.54 | 3.54 | 3.40 | 3.48 | -1.69% | 373,994 |
| 2026-02-26 | 3.53 | 3.58 | 3.48 | 3.54 | +0.57% | 148,667 |
| 2026-02-25 | 3.55 | 3.59 | 3.49 | 3.52 | -0.90% | 225,784 |
| 2026-02-24 | 3.57 | 3.60 | 3.52 | 3.55 | -0.45% | 179,868 |
| 2026-02-23 | 3.57 | 3.64 | 3.55 | 3.57 | -0.28% | 272,096 |
| 2026-02-20 | 3.65 | 3.65 | 3.54 | 3.58 | -2.19% | 336,972 |
| 2026-02-19 | 3.59 | 3.66 | 3.53 | 3.66 | +1.89% | 453,121 |
| 2026-02-18 | 3.62 | 3.63 | 3.52 | 3.59 | -0.77% | 251,982 |
| 2026-02-17 | 3.62 | 3.62 | 3.51 | 3.62 | -0.33% | 205,309 |
| 2026-02-16 | 3.62 | 3.67 | 3.55 | 3.63 | +0.39% | 275,305 |
| 2026-02-13 | 3.63 | 3.67 | 3.58 | 3.62 | -0.93% | 309,788 |
| 2026-02-12 | 3.55 | 3.71 | 3.50 | 3.65 | +1.78% | 928,949 |
| 2026-02-11 | 3.25 | 3.63 | 3.23 | 3.59 | +16.20% | 2,301,290 |
| 2026-02-10 | 3.21 | 3.21 | 3.09 | 3.09 | -3.86% | 295,047 |
| 2026-02-09 | 3.15 | 3.22 | 3.15 | 3.21 | +2.29% | 412,452 |
| 2026-02-06 | 3.11 | 3.14 | 3.06 | 3.14 | +0.64% | 220,244 |
| 2026-02-05 | 3.19 | 3.19 | 3.08 | 3.12 | -2.38% | 327,010 |
| 2026-02-04 | 3.04 | 3.19 | 3.03 | 3.19 | +5.13% | 556,716 |
| 2026-02-03 | 3.00 | 3.04 | 2.96 | 3.04 | +1.81% | 303,674 |
| 2026-02-02 | 2.95 | 3.02 | 2.93 | 2.98 | +0.81% | 349,757 |
| 2026-01-30 | 2.95 | 2.99 | 2.92 | 2.96 | +0.75% | 319,795 |
| 2026-01-29 | 2.94 | 2.97 | 2.92 | 2.94 | -0.20% | 224,522 |
| 2026-01-28 | 2.96 | 2.97 | 2.93 | 2.94 | -0.41% | 154,207 |
| 2026-01-27 | 2.92 | 2.98 | 2.90 | 2.96 | +1.09% | 223,028 |
| 2026-01-26 | 2.95 | 2.95 | 2.90 | 2.92 | -0.75% | 176,528 |
| 2026-01-23 | 2.98 | 2.98 | 2.89 | 2.95 | -1.73% | 283,008 |
| 2026-01-22 | 2.89 | 3.02 | 2.89 | 3.00 | +5.12% | 490,662 |
| 2026-01-21 | 2.76 | 2.88 | 2.76 | 2.85 | +2.96% | 313,963 |
| 2026-01-20 | 2.80 | 2.82 | 2.75 | 2.77 | -1.07% | 236,250 |
| 2026-01-19 | 2.85 | 2.85 | 2.79 | 2.80 | -2.64% | 342,262 |
| 2026-01-16 | 2.90 | 2.90 | 2.85 | 2.88 | -0.83% | 175,384 |
| 2026-01-15 | 2.82 | 2.93 | 2.79 | 2.90 | +2.62% | 356,289 |
| 2026-01-14 | 2.93 | 2.93 | 2.78 | 2.83 | -4.01% | 595,378 |
| 2026-01-13 | 2.97 | 2.97 | 2.92 | 2.94 | -1.27% | 337,346 |
| 2026-01-12 | 3.20 | 3.20 | 2.96 | 2.98 | -6.93% | 477,957 |
| 2026-01-09 | 3.27 | 3.27 | 3.20 | 3.20 | -2.08% | 192,762 |
| 2026-01-08 | 3.29 | 3.35 | 3.23 | 3.27 | -0.43% | 300,805 |
| 2026-01-07 | 3.18 | 3.29 | 3.17 | 3.29 | +3.46% | 545,873 |
| 2026-01-05 | 3.24 | 3.24 | 3.11 | 3.18 | -1.91% | 280,471 |
| 2026-01-02 | 3.14 | 3.24 | 3.14 | 3.24 | +3.06% | 234,624 |
| 2025-12-30 | 3.18 | 3.18 | 3.08 | 3.14 | -1.19% | 383,232 |
| 2025-12-29 | 3.14 | 3.22 | 3.11 | 3.18 | +0.82% | 425,599 |
| 2025-12-23 | 3.16 | 3.19 | 3.11 | 3.15 | -0.25% | 223,496 |
| 2025-12-22 | 3.11 | 3.17 | 3.09 | 3.16 | +1.67% | 283,273 |
| 2025-12-19 | 3.09 | 3.12 | 3.08 | 3.11 | +0.65% | 380,636 |
| 2025-12-18 | 3.07 | 3.10 | 3.03 | 3.09 | +0.52% | 292,336 |
| 2025-12-17 | 3.06 | 3.08 | 2.99 | 3.07 | +0.59% | 266,062 |
| 2025-12-16 | 2.93 | 3.06 | 2.92 | 3.06 | +4.23% | 580,777 |
| 2025-12-15 | 2.87 | 2.93 | 2.85 | 2.93 | +1.81% | 221,216 |
| 2025-12-12 | 2.77 | 2.89 | 2.77 | 2.88 | +3.97% | 563,601 |
| 2025-12-11 | 2.73 | 2.79 | 2.71 | 2.77 | +1.99% | 414,496 |
| 2025-12-10 | 2.70 | 2.74 | 2.70 | 2.72 | +0.22% | 181,607 |
| 2025-12-09 | 2.75 | 2.75 | 2.71 | 2.71 | -1.67% | 231,686 |
| 2025-12-08 | 2.80 | 2.81 | 2.76 | 2.76 | -1.78% | 200,521 |
| 2025-12-05 | 2.84 | 2.85 | 2.78 | 2.81 | -1.27% | 148,102 |
| 2025-12-04 | 2.86 | 2.89 | 2.83 | 2.84 | -0.98% | 133,404 |
| 2025-12-03 | 2.93 | 2.94 | 2.87 | 2.87 | -2.25% | 228,394 |
| 2025-12-02 | 2.94 | 2.94 | 2.90 | 2.94 | -0.41% | 173,178 |
| 2025-12-01 | 2.94 | 2.98 | 2.90 | 2.95 | +0.14% | 169,331 |
| 2025-11-28 | 2.93 | 2.94 | 2.91 | 2.94 | +0.34% | 119,963 |
| 2025-11-27 | 2.95 | 2.97 | 2.90 | 2.93 | -0.61% | 230,023 |
| 2025-11-26 | 2.95 | 2.97 | 2.89 | 2.95 | +0.07% | 356,932 |
| 2025-11-25 | 2.90 | 3.05 | 2.82 | 2.95 | +1.72% | 947,985 |
| 2025-11-24 | 2.77 | 2.92 | 2.77 | 2.90 | +6.30% | 742,474 |
| 2025-11-21 | 2.64 | 2.74 | 2.61 | 2.73 | +2.33% | 381,353 |
| 2025-11-20 | 2.70 | 2.72 | 2.64 | 2.67 | -0.82% | 156,101 |
| 2025-11-19 | 2.59 | 2.70 | 2.59 | 2.69 | +3.78% | 289,406 |
| 2025-11-18 | 2.66 | 2.66 | 2.57 | 2.59 | -3.00% | 345,490 |
| 2025-11-17 | 2.77 | 2.77 | 2.66 | 2.67 | -3.96% | 183,823 |
| 2025-11-14 | 2.80 | 2.80 | 2.73 | 2.78 | -0.86% | 170,994 |
| 2025-11-13 | 2.73 | 2.84 | 2.73 | 2.80 | +3.09% | 252,582 |
| 2025-11-12 | 2.66 | 2.74 | 2.66 | 2.72 | +2.33% | 146,752 |
| 2025-11-11 | 2.65 | 2.68 | 2.63 | 2.66 | +0.15% | 198,663 |
| 2025-11-10 | 2.70 | 2.73 | 2.65 | 2.65 | -1.56% | 146,966 |
| 2025-11-07 | 2.70 | 2.72 | 2.67 | 2.70 | +0.00% | 161,316 |
| 2025-11-06 | 2.71 | 2.76 | 2.69 | 2.70 | -1.25% | 216,702 |
| 2025-11-05 | 2.79 | 2.79 | 2.71 | 2.73 | -2.57% | 183,698 |
| 2025-11-04 | 2.87 | 2.87 | 2.78 | 2.80 | -2.78% | 108,400 |
| 2025-11-03 | 2.85 | 2.90 | 2.82 | 2.88 | +1.19% | 243,612 |
| 2025-10-31 | 2.70 | 2.87 | 2.67 | 2.85 | +5.87% | 460,642 |
| 2025-10-30 | 2.71 | 2.73 | 2.59 | 2.69 | -1.68% | 995,679 |
| 2025-10-29 | 2.80 | 2.80 | 2.74 | 2.74 | -2.15% | 251,085 |
| 2025-10-28 | 2.78 | 2.80 | 2.75 | 2.80 | +0.72% | 165,688 |
| 2025-10-27 | 2.80 | 2.82 | 2.78 | 2.78 | -0.93% | 179,158 |
| 2025-10-24 | 2.82 | 2.85 | 2.76 | 2.80 | -0.78% | 179,616 |
| 2025-10-23 | 2.83 | 2.85 | 2.77 | 2.82 | -0.07% | 176,435 |
| 2025-10-22 | 2.80 | 2.83 | 2.79 | 2.83 | +1.07% | 179,949 |
| 2025-10-21 | 2.77 | 2.80 | 2.75 | 2.80 | +0.65% | 128,657 |
| 2025-10-20 | 2.77 | 2.80 | 2.76 | 2.78 | -0.07% | 125,141 |
| 2025-10-17 | 2.82 | 2.83 | 2.74 | 2.78 | -0.36% | 136,128 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+29.84%). Schwächster Monat: Mär (-10.45%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Finnair Oyj (FIA1S.HE)?
4.32 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FIA1S.HE?
5.53 im Hoch und 2.57 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Finnair Oyj?
Historisch war der stärkste Kalendermonat von FIA1S.HE der Feb (Durchschnitt +29.84%), der schwächste der Mär (Durchschnitt -10.45%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.