10,473€
0,29%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,28 | 11,91 | 11,15 | 11,40 | 2,22% | 87.168,00 |
| 04.05.2026 | 11,45 | 11,56 | 11,08 | 11,15 | 0,27% | 214.121,00 |
| 30.04.2026 | 10,86 | 11,13 | 10,29 | 11,12 | 4,35% | 381.586,00 |
| 29.04.2026 | 9,71 | 10,77 | 9,66 | 10,66 | 11,14% | 193.514,00 |
| 28.04.2026 | 9,32 | 9,59 | 8,84 | 9,59 | 2,68% | 73.981,00 |
| 27.04.2026 | 9,14 | 9,55 | 8,95 | 9,34 | 3,87% | 136.820,00 |
| 24.04.2026 | 8,93 | 9,30 | 8,81 | 8,99 | 1,42% | 176.310,00 |
| 23.04.2026 | 8,99 | 9,51 | 8,61 | 8,86 | 6,03% | 145.227,00 |
| 22.04.2026 | 8,93 | 8,99 | 8,31 | 8,36 | -5,25% | 96.347,00 |
| 21.04.2026 | 9,03 | 9,06 | 8,72 | 8,82 | -1,51% | 55.625,00 |
| 20.04.2026 | 8,61 | 9,03 | 8,55 | 8,96 | 3,11% | 68.052,00 |
| 17.04.2026 | 8,68 | 8,87 | 8,43 | 8,69 | -0,21% | 51.383,00 |
| 16.04.2026 | 8,51 | 8,71 | 8,41 | 8,71 | 2,67% | 59.935,00 |
| 15.04.2026 | 8,78 | 8,84 | 8,40 | 8,48 | -3,41% | 33.171,00 |
| 14.04.2026 | 8,81 | 8,89 | 8,56 | 8,78 | 0,45% | 135.792,00 |
| 13.04.2026 | 8,02 | 8,91 | 7,93 | 8,74 | 8,38% | 152.453,00 |
| 10.04.2026 | 8,14 | 8,36 | 7,99 | 8,06 | -0,15% | 111.773,00 |
| 09.04.2026 | 8,03 | 8,24 | 7,90 | 8,08 | 0,85% | 120.448,00 |
| 08.04.2026 | 7,78 | 8,15 | 7,61 | 8,01 | 5,56% | 89.997,00 |
| 07.04.2026 | 7,61 | 7,65 | 7,34 | 7,59 | 0,21% | 68.938,00 |
| 02.04.2026 | 7,03 | 7,61 | 6,95 | 7,57 | 6,14% | 28.375,00 |
| 01.04.2026 | 6,97 | 7,23 | 6,94 | 7,13 | 2,71% | 96.746,00 |
| 31.03.2026 | 7,01 | 7,01 | 6,77 | 6,94 | 0,12% | 21.160,00 |
| 30.03.2026 | 6,92 | 7,15 | 6,86 | 6,94 | 0,61% | 52.920,00 |
| 27.03.2026 | 7,23 | 7,24 | 6,83 | 6,89 | -4,09% | 59.497,00 |
| 26.03.2026 | 7,27 | 7,38 | 7,15 | 7,19 | -1,13% | 42.849,00 |
| 25.03.2026 | 7,23 | 7,35 | 7,16 | 7,27 | 2,48% | 43.605,00 |
| 24.03.2026 | 6,87 | 7,11 | 6,87 | 7,09 | 2,43% | 41.901,00 |
| 23.03.2026 | 6,78 | 7,03 | 6,60 | 6,93 | 0,65% | 64.726,00 |
| 20.03.2026 | 7,15 | 7,26 | 6,73 | 6,88 | -3,40% | 89.519,00 |
| 19.03.2026 | 7,23 | 7,24 | 6,96 | 7,12 | -2,42% | 53.599,00 |
| 18.03.2026 | 7,46 | 7,53 | 7,26 | 7,30 | -1,55% | 63.140,00 |
| 17.03.2026 | 7,44 | 7,51 | 7,23 | 7,41 | -1,21% | 49.578,00 |
| 16.03.2026 | 7,24 | 7,61 | 7,17 | 7,51 | 4,73% | 119.125,00 |
| 13.03.2026 | 7,06 | 7,51 | 6,98 | 7,17 | 1,69% | 131.436,00 |
| 12.03.2026 | 6,80 | 7,19 | 6,77 | 7,05 | 3,63% | 100.716,00 |
| 11.03.2026 | 6,74 | 6,90 | 6,63 | 6,80 | 1,00% | 35.125,00 |
| 10.03.2026 | 6,74 | 7,01 | 6,67 | 6,73 | -0,41% | 117.787,00 |
| 09.03.2026 | 6,53 | 6,77 | 6,37 | 6,76 | 1,52% | 46.071,00 |
| 06.03.2026 | 6,80 | 6,87 | 6,62 | 6,66 | -1,48% | 42.758,00 |
| 05.03.2026 | 6,97 | 7,01 | 6,64 | 6,76 | -3,64% | 54.176,00 |
| 04.03.2026 | 6,87 | 7,14 | 6,78 | 7,02 | 1,24% | 108.298,00 |
| 03.03.2026 | 6,91 | 7,03 | 6,61 | 6,93 | -1,31% | 96.522,00 |
| 02.03.2026 | 6,40 | 7,10 | 6,29 | 7,02 | 7,67% | 88.399,00 |
| 27.02.2026 | 6,32 | 6,55 | 6,28 | 6,52 | 3,08% | 34.131,00 |
| 26.02.2026 | 6,43 | 6,45 | 6,16 | 6,33 | -1,74% | 49.545,00 |
| 25.02.2026 | 6,35 | 6,46 | 6,30 | 6,44 | 1,50% | 87.841,00 |
| 24.02.2026 | 6,43 | 6,44 | 6,26 | 6,34 | -1,23% | 50.942,00 |
| 23.02.2026 | 6,54 | 6,57 | 6,40 | 6,42 | -2,59% | 60.573,00 |
| 20.02.2026 | 6,45 | 6,60 | 6,39 | 6,59 | 2,22% | 68.663,00 |
| 19.02.2026 | 6,35 | 6,45 | 6,24 | 6,45 | 2,28% | 90.187,00 |
| 18.02.2026 | 6,21 | 6,32 | 6,11 | 6,31 | 2,60% | 81.648,00 |
| 17.02.2026 | 5,94 | 6,17 | 5,88 | 6,15 | 3,22% | 75.152,00 |
| 16.02.2026 | 5,94 | 6,02 | 5,93 | 5,95 | 0,35% | 26.321,00 |
| 13.02.2026 | 5,87 | 5,94 | 5,80 | 5,93 | 1,06% | 63.664,00 |
| 12.02.2026 | 6,13 | 6,18 | 5,84 | 5,87 | -4,33% | 75.794,00 |
| 11.02.2026 | 5,97 | 6,15 | 5,92 | 6,14 | 2,75% | 42.755,00 |
| 10.02.2026 | 6,00 | 6,02 | 5,92 | 5,97 | -0,20% | 29.512,00 |
| 09.02.2026 | 5,86 | 6,01 | 5,85 | 5,99 | 0,34% | 27.912,00 |
| 06.02.2026 | 5,82 | 6,00 | 5,77 | 5,97 | 2,40% | 68.711,00 |
| 05.02.2026 | 5,78 | 5,87 | 5,69 | 5,83 | 1,15% | 10.440,00 |
| 04.02.2026 | 5,66 | 5,92 | 5,63 | 5,76 | 1,93% | 32.998,00 |
| 03.02.2026 | 5,57 | 5,68 | 5,55 | 5,65 | 1,22% | 40.375,00 |
| 02.02.2026 | 5,34 | 5,61 | 5,34 | 5,58 | 3,12% | 148.132,00 |
| 30.01.2026 | 5,25 | 5,49 | 5,19 | 5,41 | 2,56% | 51.581,00 |
| 29.01.2026 | 5,70 | 5,71 | 5,13 | 5,28 | -6,90% | 155.664,00 |
| 28.01.2026 | 5,84 | 5,85 | 5,53 | 5,67 | -1,87% | 86.953,00 |
| 27.01.2026 | 5,80 | 5,93 | 5,77 | 5,78 | -0,28% | 73.404,00 |
| 26.01.2026 | 5,76 | 5,85 | 5,70 | 5,79 | 1,22% | 75.627,00 |
| 23.01.2026 | 5,71 | 5,77 | 5,64 | 5,72 | 2,69% | 41.260,00 |
| 22.01.2026 | 5,57 | 5,65 | 5,51 | 5,57 | 0,32% | 18.290,00 |
| 21.01.2026 | 5,50 | 5,58 | 5,41 | 5,56 | 1,06% | 42.110,00 |
| 20.01.2026 | 5,57 | 5,60 | 5,46 | 5,50 | -2,31% | 42.200,00 |
| 19.01.2026 | 5,61 | 5,64 | 5,47 | 5,63 | -1,47% | 29.166,00 |
| 16.01.2026 | 5,73 | 5,78 | 5,66 | 5,71 | -0,21% | 55.394,00 |
| 15.01.2026 | 5,75 | 5,83 | 5,60 | 5,72 | 3,58% | 58.521,00 |
| 14.01.2026 | 5,59 | 5,67 | 5,52 | 5,53 | -1,22% | 34.768,00 |
| 13.01.2026 | 5,64 | 5,68 | 5,56 | 5,59 | -0,64% | 41.426,00 |
| 12.01.2026 | 5,55 | 5,66 | 5,46 | 5,63 | 0,82% | 30.405,00 |
| 09.01.2026 | 5,58 | 5,66 | 5,56 | 5,58 | -0,39% | 10.701,00 |
| 08.01.2026 | 5,80 | 5,85 | 5,52 | 5,61 | -3,53% | 61.789,00 |
| 07.01.2026 | 5,53 | 5,93 | 5,41 | 5,81 | 5,81% | 352.991,00 |
| 06.01.2026 | 5,55 | 5,55 | 5,45 | 5,49 | -1,05% | 22.392,00 |
| 05.01.2026 | 5,59 | 5,62 | 5,52 | 5,55 | -0,25% | 21.192,00 |
| 02.01.2026 | 5,54 | 5,69 | 5,51 | 5,56 | -0,48% | 43.346,00 |
| 30.12.2025 | 5,56 | 5,61 | 5,55 | 5,59 | 0,52% | 38.248,00 |
| 29.12.2025 | 5,51 | 5,59 | 5,48 | 5,56 | 0,72% | 38.298,00 |
| 23.12.2025 | 5,57 | 5,57 | 5,50 | 5,52 | -0,11% | 31.138,00 |
| 22.12.2025 | 5,53 | 5,57 | 5,48 | 5,53 | -0,04% | 19.552,00 |
| 19.12.2025 | 5,40 | 5,54 | 5,39 | 5,53 | 2,29% | 39.910,00 |
| 18.12.2025 | 5,30 | 5,47 | 5,29 | 5,41 | 2,08% | 37.679,00 |
| 17.12.2025 | 5,33 | 5,33 | 5,28 | 5,30 | -0,34% | 28.582,00 |
| 16.12.2025 | 5,23 | 5,31 | 5,21 | 5,31 | 0,82% | 11.437,00 |
| 15.12.2025 | 5,29 | 5,34 | 5,25 | 5,27 | -0,43% | 25.761,00 |
| 12.12.2025 | 5,43 | 5,50 | 5,26 | 5,29 | -2,58% | 33.092,00 |
| 11.12.2025 | 5,27 | 5,55 | 5,26 | 5,43 | 2,72% | 23.900,00 |
| 10.12.2025 | 5,32 | 5,33 | 5,25 | 5,29 | -0,60% | 8.779,00 |
| 09.12.2025 | 5,26 | 5,36 | 5,24 | 5,32 | 1,33% | 13.990,00 |
| 08.12.2025 | 5,20 | 5,29 | 5,15 | 5,25 | 0,34% | 22.224,00 |
| 05.12.2025 | 5,29 | 5,30 | 5,22 | 5,23 | -0,97% | 27.522,00 |