52,87SEK
-1,07%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 53,32 | 53,52 | 52,88 | 53,32 | -0,23% | - |
| 20.02.2025 | 52,72 | 53,50 | 52,72 | 53,44 | 0,97% | - |
| 19.02.2025 | 53,35 | 53,83 | 52,68 | 52,92 | -1,39% | - |
| 18.02.2025 | 53,79 | 53,95 | 53,39 | 53,67 | -0,25% | - |
| 17.02.2025 | 53,25 | 54,02 | 53,25 | 53,80 | 0,01% | - |
| 14.02.2025 | 53,61 | 54,00 | 53,26 | 53,80 | 0,18% | - |
| 13.02.2025 | 54,11 | 54,11 | 53,20 | 53,70 | -0,20% | - |
| 12.02.2025 | 53,19 | 53,93 | 53,03 | 53,81 | 2,07% | - |
| 11.02.2025 | 53,08 | 53,08 | 52,33 | 52,72 | -0,23% | - |
| 10.02.2025 | 52,70 | 53,91 | 52,50 | 52,84 | 0,40% | - |
| 07.02.2025 | 52,21 | 52,63 | 52,12 | 52,63 | 0,53% | - |
| 06.02.2025 | 51,90 | 53,05 | 51,90 | 52,35 | 0,93% | - |
| 05.02.2025 | 51,23 | 51,87 | 50,68 | 51,87 | 0,73% | - |
| 04.02.2025 | 52,00 | 52,34 | 51,12 | 51,49 | -0,96% | - |
| 03.02.2025 | 49,94 | 51,99 | 49,94 | 51,99 | 0,15% | - |
| 31.01.2025 | 52,33 | 52,33 | 50,84 | 51,91 | -1,50% | - |
| 30.01.2025 | 50,08 | 53,44 | 49,83 | 52,71 | 7,09% | - |
| 29.01.2025 | 49,43 | 50,07 | 49,20 | 49,22 | 0,35% | - |
| 28.01.2025 | 49,43 | 49,81 | 49,04 | 49,04 | -1,45% | - |
| 27.01.2025 | 49,46 | 50,64 | 49,40 | 49,77 | 0,13% | - |
| 24.01.2025 | 50,11 | 51,11 | 49,21 | 49,70 | -3,95% | - |
| 23.01.2025 | 50,86 | 51,80 | 50,86 | 51,75 | 1,18% | - |
| 22.01.2025 | 50,87 | 51,36 | 50,51 | 51,14 | 0,13% | - |
| 21.01.2025 | 50,79 | 51,40 | 50,79 | 51,08 | -0,08% | - |
| 20.01.2025 | 50,23 | 51,18 | 50,23 | 51,12 | 1,18% | - |
| 17.01.2025 | 49,79 | 50,77 | 49,79 | 50,52 | 1,26% | - |
| 16.01.2025 | 49,98 | 50,57 | 49,48 | 49,89 | -3,23% | - |
| 15.01.2025 | 50,34 | 51,65 | 50,34 | 51,56 | 2,19% | - |
| 14.01.2025 | 50,38 | 50,58 | 50,15 | 50,45 | 1,09% | - |
| 13.01.2025 | 50,14 | 50,48 | 49,46 | 49,91 | -1,50% | - |
| 10.01.2025 | 50,52 | 50,81 | 50,37 | 50,67 | 0,03% | - |
| 09.01.2025 | 51,13 | 51,47 | 50,66 | 50,66 | -1,44% | - |
| 08.01.2025 | 52,10 | 52,15 | 51,30 | 51,39 | -0,53% | - |
| 07.01.2025 | 50,10 | 51,86 | 49,84 | 51,67 | 2,99% | - |
| 06.01.2025 | 49,66 | 50,31 | 48,78 | 50,17 | 2,04% | - |
| 03.01.2025 | 49,71 | 49,71 | 49,05 | 49,17 | -0,70% | - |
| 02.01.2025 | 49,08 | 49,63 | 48,78 | 49,51 | 0,31% | - |
| 30.12.2024 | 48,80 | 49,52 | 48,80 | 49,36 | 0,41% | - |
| 27.12.2024 | 48,58 | 49,21 | 48,58 | 49,16 | 0,82% | - |
| 23.12.2024 | 48,50 | 49,09 | 48,40 | 48,76 | 0,76% | - |
| 20.12.2024 | 48,23 | 48,46 | 47,85 | 48,39 | -0,57% | - |
| 19.12.2024 | 48,45 | 48,94 | 48,22 | 48,67 | -1,07% | - |
| 18.12.2024 | 49,39 | 49,63 | 48,86 | 49,20 | 1,38% | - |
| 17.12.2024 | 48,34 | 49,02 | 48,08 | 48,53 | -0,45% | - |
| 16.12.2024 | 48,95 | 49,06 | 48,39 | 48,75 | 0,25% | - |
| 13.12.2024 | 48,61 | 48,95 | 48,39 | 48,62 | -0,35% | - |
| 12.12.2024 | 48,09 | 49,23 | 47,82 | 48,80 | 1,23% | - |
| 11.12.2024 | 48,40 | 48,49 | 47,77 | 48,21 | -0,25% | - |
| 10.12.2024 | 48,81 | 48,81 | 47,89 | 48,33 | -0,28% | - |
| 09.12.2024 | 48,46 | 48,57 | 47,73 | 48,46 | 3,25% | - |
| 06.12.2024 | 46,75 | 47,37 | 46,56 | 46,94 | -0,27% | - |
| 05.12.2024 | 45,76 | 47,13 | 45,76 | 47,06 | 2,09% | - |
| 04.12.2024 | 46,50 | 46,78 | 46,09 | 46,10 | -0,90% | - |
| 03.12.2024 | 46,33 | 46,78 | 46,14 | 46,52 | 0,64% | - |
| 02.12.2024 | 45,71 | 46,32 | 45,52 | 46,22 | 0,64% | - |
| 29.11.2024 | 45,84 | 45,94 | 45,63 | 45,93 | -0,07% | - |
| 28.11.2024 | 45,76 | 45,99 | 45,61 | 45,96 | 0,57% | - |
| 27.11.2024 | 45,59 | 46,08 | 45,43 | 45,70 | -1,10% | - |
| 26.11.2024 | 46,20 | 46,47 | 45,95 | 46,21 | -0,16% | - |
| 25.11.2024 | 46,31 | 46,80 | 45,94 | 46,28 | 0,55% | - |
| 22.11.2024 | 45,91 | 46,36 | 45,27 | 46,03 | -0,09% | - |
| 21.11.2024 | 47,06 | 47,06 | 44,85 | 46,07 | -1,62% | - |
| 20.11.2024 | 46,73 | 47,84 | 46,64 | 46,83 | 1,54% | - |
| 19.11.2024 | 48,69 | 49,05 | 45,25 | 46,12 | -5,55% | - |
| 18.11.2024 | 48,74 | 49,00 | 48,55 | 48,83 | 0,06% | - |
| 15.11.2024 | 48,96 | 49,48 | 48,79 | 48,80 | -0,49% | - |
| 14.11.2024 | 48,83 | 49,27 | 48,54 | 49,04 | 0,54% | - |
| 13.11.2024 | 48,93 | 49,26 | 48,34 | 48,78 | 0,06% | - |
| 12.11.2024 | 48,93 | 49,45 | 48,72 | 48,75 | -1,36% | - |
| 11.11.2024 | 49,19 | 49,96 | 49,06 | 49,42 | 0,77% | - |
| 08.11.2024 | 49,03 | 49,23 | 48,45 | 49,05 | -0,21% | - |
| 07.11.2024 | 49,71 | 49,87 | 49,13 | 49,15 | -1,27% | - |
| 06.11.2024 | 50,25 | 50,60 | 49,73 | 49,78 | -0,52% | - |
| 05.11.2024 | 50,29 | 50,40 | 49,93 | 50,04 | -0,95% | - |
| 04.11.2024 | 50,71 | 50,94 | 50,47 | 50,52 | -0,85% | - |
| 01.11.2024 | 50,18 | 51,02 | 50,18 | 50,95 | 1,75% | - |
| 31.10.2024 | 50,62 | 50,88 | 49,95 | 50,08 | -2,23% | - |
| 30.10.2024 | 51,53 | 52,00 | 51,22 | 51,22 | -1,20% | - |
| 29.10.2024 | 52,32 | 52,70 | 51,83 | 51,84 | 0,12% | - |
| 28.10.2024 | 50,66 | 51,83 | 50,66 | 51,78 | 2,44% | - |
| 25.10.2024 | 50,12 | 50,76 | 50,06 | 50,55 | 0,74% | - |
| 24.10.2024 | 49,50 | 50,40 | 49,50 | 50,17 | 1,03% | - |
| 23.10.2024 | 49,33 | 49,97 | 49,07 | 49,66 | -0,27% | - |
| 22.10.2024 | 49,68 | 50,09 | 49,49 | 49,79 | -0,05% | - |
| 21.10.2024 | 48,80 | 50,16 | 48,78 | 49,82 | 2,11% | - |
| 18.10.2024 | 45,13 | 48,80 | 44,91 | 48,79 | 8,57% | - |
| 17.10.2024 | 45,13 | 45,23 | 43,72 | 44,94 | -2,62% | - |
| 16.10.2024 | 45,91 | 47,20 | 45,81 | 46,15 | 0,92% | - |
| 15.10.2024 | 46,12 | 46,64 | 45,64 | 45,73 | 0,22% | - |
| 14.10.2024 | 45,37 | 45,88 | 45,18 | 45,63 | 0,62% | - |
| 11.10.2024 | 45,92 | 46,08 | 45,35 | 45,35 | -1,38% | - |
| 10.10.2024 | 46,19 | 46,51 | 45,94 | 45,98 | -0,92% | - |
| 09.10.2024 | 45,31 | 46,42 | 45,31 | 46,41 | 2,37% | - |
| 08.10.2024 | 44,78 | 45,39 | 44,69 | 45,34 | 0,27% | - |
| 07.10.2024 | 45,05 | 45,40 | 44,85 | 45,21 | -0,10% | - |
| 04.10.2024 | 44,72 | 45,36 | 44,68 | 45,26 | 1,17% | - |
| 03.10.2024 | 45,04 | 45,12 | 44,69 | 44,74 | -0,28% | - |
| 02.10.2024 | 44,67 | 44,91 | 44,46 | 44,86 | -0,04% | - |
| 01.10.2024 | 44,51 | 45,11 | 44,51 | 44,88 | 1,22% | - |
| 30.09.2024 | 44,00 | 44,84 | 44,00 | 44,34 | -0,09% | - |