15,525€
-1,99%
Echtzeit-Aktienkurs NOKIAN RENKAAT OYJ EO 0,2
Bid:
Ask:
Aktienkurse zur NOKIAN RENKAAT OYJ EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 15,86 | 16,12 | 15,47 | 15,53 | -1,99% | 6.500,00 |
| 30.09.2026 | 15,97 | 16,00 | 15,72 | 15,84 | -0,53% | 7.800,00 |
| 29.09.2026 | 15,73 | 16,01 | 15,70 | 15,93 | 1,01% | 1.694,00 |
| 28.09.2026 | 16,01 | 16,08 | 15,65 | 15,77 | -1,93% | 3.710,00 |
| 25.09.2026 | 16,20 | 16,20 | 15,93 | 16,08 | -0,31% | - |
| 24.09.2026 | 15,96 | 16,32 | 15,95 | 16,13 | 0,50% | - |
| 23.09.2026 | 16,19 | 16,52 | 15,98 | 16,05 | -0,80% | - |
| 22.09.2026 | 16,02 | 16,27 | 15,90 | 16,18 | 0,87% | - |
| 21.09.2026 | 15,99 | 16,06 | 15,65 | 16,04 | 1,04% | 8.241,00 |
| 18.09.2026 | 15,95 | 15,97 | 15,75 | 15,87 | -0,09% | 5.757,00 |
| 17.09.2026 | 15,86 | 15,98 | 15,75 | 15,89 | 0,57% | - |
| 16.09.2026 | 15,60 | 15,85 | 15,42 | 15,80 | 1,48% | 143,00 |
| 15.09.2026 | 15,77 | 15,77 | 15,37 | 15,57 | -1,36% | - |
| 14.09.2026 | 16,00 | 16,00 | 15,65 | 15,78 | -1,62% | 4.024,00 |
| 11.09.2026 | 16,26 | 16,39 | 15,98 | 16,04 | -1,20% | 5.670,00 |
| 10.09.2026 | 15,98 | 16,37 | 15,98 | 16,24 | 1,82% | 3.875,00 |
| 09.09.2026 | 16,01 | 16,07 | 15,88 | 15,95 | -0,31% | 2.570,00 |
| 08.09.2026 | 16,08 | 16,28 | 15,85 | 16,00 | -0,68% | 178,00 |
| 07.09.2026 | 16,27 | 16,35 | 16,10 | 16,11 | -1,04% | 28,00 |
| 04.09.2026 | 16,07 | 16,30 | 15,97 | 16,28 | 1,12% | - |
| 03.09.2026 | 16,09 | 16,14 | 15,92 | 16,10 | 0,12% | - |
| 02.09.2026 | 16,07 | 16,15 | 15,75 | 16,08 | 0,12% | 6.561,00 |
| 01.09.2026 | 16,44 | 16,58 | 16,03 | 16,06 | -2,19% | 32.525,00 |
| 31.08.2026 | 16,26 | 16,70 | 16,09 | 16,42 | 1,11% | 9.684,00 |
| 28.08.2026 | 16,15 | 16,40 | 16,12 | 16,24 | 0,56% | 8.400,00 |
| 27.08.2026 | 16,58 | 16,60 | 16,01 | 16,15 | -2,33% | 1.934,00 |
| 26.08.2026 | 16,60 | 16,62 | 16,39 | 16,53 | -0,21% | - |
| 25.08.2026 | 16,65 | 16,66 | 16,37 | 16,57 | -0,12% | 2.110,00 |
| 24.08.2026 | 16,08 | 16,68 | 16,05 | 16,59 | 2,98% | 3.041,00 |
| 21.08.2026 | 15,81 | 16,29 | 15,76 | 16,11 | 1,99% | 508,00 |
| 20.08.2026 | 15,68 | 15,80 | 15,67 | 15,79 | 6,44% | - |
| 19.08.2026 | 14,86 | 14,91 | 14,78 | 14,84 | 41,29% | - |
| 05.05.2026 | 10,19 | 10,53 | 10,16 | 10,50 | 3,09% | 440,00 |
| 04.05.2026 | 10,48 | 10,53 | 10,14 | 10,19 | -2,63% | 11.847,00 |
| 30.04.2026 | 10,15 | 10,50 | 10,14 | 10,46 | 2,05% | - |
| 29.04.2026 | 10,39 | 10,51 | 10,21 | 10,25 | -0,82% | 2.836,00 |
| 28.04.2026 | 10,39 | 10,55 | 10,24 | 10,34 | -0,62% | 10.881,00 |
| 27.04.2026 | 10,27 | 10,52 | 10,27 | 10,40 | 0,58% | 400,00 |
| 24.04.2026 | 10,42 | 10,49 | 10,20 | 10,34 | -0,91% | - |
| 23.04.2026 | 9,60 | 10,62 | 9,58 | 10,44 | 7,93% | 2.310,00 |
| 22.04.2026 | 9,37 | 9,91 | 9,29 | 9,67 | 4,49% | 58,00 |
| 21.04.2026 | 9,55 | 9,60 | 9,24 | 9,25 | -2,84% | 4.266,00 |
| 20.04.2026 | 9,49 | 9,57 | 9,45 | 9,52 | -1,01% | 4.111,00 |
| 17.04.2026 | 9,38 | 9,77 | 9,36 | 9,62 | 2,50% | 14.074,00 |
| 16.04.2026 | 9,54 | 9,58 | 9,35 | 9,39 | -0,98% | - |
| 15.04.2026 | 9,49 | 9,56 | 9,35 | 9,48 | -0,91% | - |
| 14.04.2026 | 9,47 | 9,75 | 9,45 | 9,57 | 0,90% | 3.771,00 |
| 13.04.2026 | 9,46 | 9,51 | 9,31 | 9,48 | -1,07% | - |
| 10.04.2026 | 9,57 | 9,73 | 9,45 | 9,58 | 0,17% | 934,00 |
| 09.04.2026 | 9,68 | 9,70 | 9,30 | 9,57 | -1,93% | 8.794,00 |
| 08.04.2026 | 9,59 | 9,88 | 9,53 | 9,76 | 5,71% | - |
| 07.04.2026 | 9,34 | 9,41 | 8,97 | 9,23 | -1,34% | 29,00 |
| 02.04.2026 | 9,21 | 9,36 | 9,18 | 9,35 | -0,43% | 7.135,00 |
| 01.04.2026 | 9,31 | 9,49 | 9,31 | 9,39 | 1,24% | 5.229,00 |
| 31.03.2026 | 9,16 | 9,28 | 9,05 | 9,28 | 2,43% | 1.308,00 |
| 30.03.2026 | 9,10 | 9,21 | 8,96 | 9,06 | -0,22% | 1.759,00 |
| 27.03.2026 | 9,39 | 9,39 | 9,08 | 9,08 | -2,78% | 257,00 |
| 26.03.2026 | 9,24 | 9,47 | 9,20 | 9,34 | -2,35% | 6.000,00 |
| 25.03.2026 | 9,51 | 9,75 | 9,49 | 9,56 | 0,45% | - |
| 24.03.2026 | 9,15 | 9,55 | 9,14 | 9,52 | 3,03% | - |
| 23.03.2026 | 8,88 | 9,37 | 8,79 | 9,24 | 1,95% | 5.816,00 |
| 20.03.2026 | 9,26 | 9,40 | 9,01 | 9,06 | -2,26% | 58,00 |
| 19.03.2026 | 9,41 | 9,44 | 9,16 | 9,27 | -1,28% | 3.404,00 |
| 18.03.2026 | 9,68 | 9,77 | 9,38 | 9,39 | -2,14% | 3.149,00 |
| 17.03.2026 | 9,33 | 9,68 | 9,32 | 9,60 | 2,03% | 1.050,00 |
| 16.03.2026 | 9,44 | 9,44 | 9,26 | 9,41 | 0,99% | 14,00 |
| 13.03.2026 | 9,40 | 9,49 | 9,30 | 9,32 | -0,94% | 11.629,00 |
| 12.03.2026 | 9,59 | 9,64 | 9,31 | 9,40 | -2,89% | 1.400,00 |
| 11.03.2026 | 9,80 | 9,84 | 9,57 | 9,68 | -0,94% | 12.917,00 |
| 10.03.2026 | 9,80 | 10,01 | 9,76 | 9,78 | -0,59% | 5.616,00 |
| 09.03.2026 | 9,83 | 9,89 | 9,53 | 9,83 | -2,88% | 5.600,00 |
| 06.03.2026 | 10,23 | 10,27 | 9,97 | 10,13 | -0,39% | 1.407,00 |
| 05.03.2026 | 10,09 | 10,31 | 10,08 | 10,17 | -0,44% | 8.045,00 |
| 04.03.2026 | 10,03 | 10,33 | 9,93 | 10,21 | 1,14% | 5.300,00 |
| 03.03.2026 | 10,19 | 10,19 | 9,79 | 10,10 | -2,13% | 6.536,00 |
| 02.03.2026 | 10,42 | 10,58 | 10,26 | 10,32 | -2,69% | 512,00 |
| 27.02.2026 | 10,83 | 10,85 | 10,54 | 10,60 | -2,26% | - |
| 26.02.2026 | 10,97 | 10,98 | 10,74 | 10,85 | -1,32% | - |
| 25.02.2026 | 10,96 | 11,04 | 10,89 | 10,99 | 0,27% | 1.000,00 |
| 24.02.2026 | 10,57 | 11,05 | 10,50 | 10,96 | 3,89% | 23.550,00 |
| 23.02.2026 | 10,58 | 10,69 | 10,46 | 10,55 | -0,89% | 14,00 |
| 20.02.2026 | 10,86 | 10,87 | 10,56 | 10,65 | -1,93% | 2.070,00 |
| 19.02.2026 | 10,79 | 10,95 | 10,72 | 10,86 | 0,88% | 170,00 |
| 18.02.2026 | 10,92 | 10,93 | 10,61 | 10,76 | -1,24% | 145,00 |
| 17.02.2026 | 10,98 | 11,01 | 10,81 | 10,90 | -1,04% | - |
| 16.02.2026 | 11,31 | 11,36 | 10,95 | 11,01 | -2,78% | 2.062,00 |
| 13.02.2026 | 11,41 | 11,47 | 11,07 | 11,33 | -0,74% | 643,00 |
| 12.02.2026 | 11,75 | 11,79 | 11,33 | 11,41 | -2,69% | 2.749,00 |
| 11.02.2026 | 11,15 | 11,78 | 10,55 | 11,73 | 5,63% | 3.283,00 |
| 10.02.2026 | 10,61 | 11,37 | 9,98 | 11,10 | 4,62% | 8.889,00 |
| 09.02.2026 | 10,60 | 10,67 | 10,43 | 10,61 | -0,84% | 13.500,00 |
| 06.02.2026 | 10,91 | 10,91 | 10,63 | 10,70 | -1,56% | 14,00 |
| 05.02.2026 | 10,94 | 10,97 | 10,76 | 10,87 | -0,32% | - |
| 04.02.2026 | 10,67 | 11,02 | 10,66 | 10,91 | 2,39% | - |
| 03.02.2026 | 10,75 | 10,80 | 10,56 | 10,65 | -0,61% | 555,00 |
| 02.02.2026 | 10,68 | 10,83 | 10,64 | 10,72 | -0,97% | 7.250,00 |
| 30.01.2026 | 10,99 | 11,00 | 10,78 | 10,82 | -1,77% | 16.816,00 |
| 29.01.2026 | 11,13 | 11,17 | 10,53 | 11,02 | -0,54% | 5.185,00 |
| 28.01.2026 | 11,62 | 11,64 | 11,03 | 11,08 | -3,86% | 3.402,00 |
| 27.01.2026 | 11,41 | 11,56 | 11,31 | 11,52 | 1,63% | 566,00 |