48,48SEK
-1,65%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 48,92 | 48,93 | 48,37 | 48,48 | -1,65% | - |
| 30.06.2025 | 48,87 | 49,35 | 48,83 | 49,29 | 1,09% | - |
| 27.06.2025 | 48,61 | 49,33 | 48,45 | 48,76 | 0,75% | - |
| 26.06.2025 | 49,03 | 49,03 | 47,20 | 48,40 | -1,60% | - |
| 25.06.2025 | 49,57 | 49,96 | 49,18 | 49,19 | -1,58% | - |
| 24.06.2025 | 49,82 | 50,21 | 49,79 | 49,97 | 1,33% | - |
| 23.06.2025 | 49,63 | 49,63 | 48,72 | 49,32 | -0,36% | - |
| 20.06.2025 | 49,21 | 49,90 | 48,92 | 49,50 | 1,21% | - |
| 19.06.2025 | 49,46 | 49,68 | 48,91 | 48,91 | -1,41% | - |
| 18.06.2025 | 49,49 | 49,61 | 49,15 | 49,61 | 0,58% | - |
| 17.06.2025 | 50,26 | 50,38 | 49,25 | 49,32 | -0,74% | - |
| 16.06.2025 | 49,22 | 49,76 | 49,22 | 49,69 | 0,65% | - |
| 13.06.2025 | 49,48 | 49,76 | 49,04 | 49,37 | -1,49% | - |
| 12.06.2025 | 50,27 | 50,51 | 49,73 | 50,11 | -1,09% | - |
| 11.06.2025 | 51,48 | 51,55 | 50,66 | 50,67 | -1,43% | - |
| 10.06.2025 | 51,99 | 52,07 | 51,27 | 51,40 | -1,29% | - |
| 09.06.2025 | 51,82 | 52,14 | 51,69 | 52,07 | -0,41% | - |
| 06.06.2025 | 51,65 | 52,32 | 51,57 | 52,29 | 0,92% | - |
| 05.06.2025 | 51,87 | 52,28 | 51,63 | 51,81 | -0,38% | - |
| 04.06.2025 | 51,22 | 52,09 | 51,01 | 52,00 | 2,13% | - |
| 03.06.2025 | 50,49 | 51,15 | 50,17 | 50,92 | 1,09% | - |
| 02.06.2025 | 49,71 | 50,45 | 49,60 | 50,37 | 0,98% | - |
| 30.05.2025 | 51,31 | 51,31 | 49,81 | 49,88 | -2,62% | - |
| 29.05.2025 | 52,57 | 52,57 | 51,12 | 51,22 | -1,14% | - |
| 28.05.2025 | 51,85 | 52,40 | 51,81 | 51,81 | -0,40% | - |
| 27.05.2025 | 51,09 | 52,33 | 51,09 | 52,02 | 1,16% | - |
| 26.05.2025 | 51,58 | 51,64 | 51,08 | 51,42 | 1,28% | - |
| 23.05.2025 | 51,91 | 51,91 | 50,11 | 50,77 | -1,79% | - |
| 22.05.2025 | 51,31 | 51,86 | 51,14 | 51,70 | 1,08% | - |
| 21.05.2025 | 50,71 | 51,31 | 50,60 | 51,14 | 0,63% | - |
| 20.05.2025 | 50,19 | 51,16 | 50,19 | 50,82 | 1,00% | - |
| 19.05.2025 | 49,78 | 50,47 | 49,78 | 50,32 | -0,11% | - |
| 16.05.2025 | 50,52 | 50,86 | 50,30 | 50,37 | 0,01% | - |
| 15.05.2025 | 49,60 | 50,41 | 49,39 | 50,37 | 1,15% | - |
| 14.05.2025 | 50,35 | 50,67 | 49,74 | 49,80 | -1,18% | - |
| 13.05.2025 | 50,76 | 51,01 | 50,06 | 50,39 | -0,41% | - |
| 12.05.2025 | 49,36 | 50,76 | 49,36 | 50,60 | 3,16% | - |
| 09.05.2025 | 48,74 | 49,55 | 48,74 | 49,05 | 1,07% | - |
| 08.05.2025 | 48,64 | 48,72 | 48,15 | 48,53 | 0,46% | - |
| 07.05.2025 | 48,10 | 48,66 | 47,91 | 48,31 | 0,21% | - |
| 06.05.2025 | 48,46 | 48,72 | 47,87 | 48,21 | -0,35% | - |
| 05.05.2025 | 48,25 | 48,68 | 47,94 | 48,38 | 0,90% | - |
| 02.05.2025 | 48,56 | 48,97 | 47,75 | 47,95 | -0,38% | - |
| 30.04.2025 | 47,79 | 48,72 | 47,56 | 48,13 | 0,71% | - |
| 29.04.2025 | 47,59 | 48,00 | 47,17 | 47,79 | 0,44% | - |
| 28.04.2025 | 48,09 | 48,53 | 47,12 | 47,58 | -1,65% | - |
| 25.04.2025 | 46,89 | 48,50 | 46,89 | 48,38 | 3,94% | - |
| 24.04.2025 | 48,37 | 49,47 | 45,59 | 46,55 | -9,51% | - |
| 23.04.2025 | 51,49 | 51,49 | 50,42 | 51,44 | 2,52% | - |
| 22.04.2025 | 49,54 | 50,45 | 49,29 | 50,17 | 1,16% | - |
| 17.04.2025 | 50,47 | 50,64 | 49,52 | 49,60 | -1,74% | - |
| 16.04.2025 | 50,34 | 50,66 | 49,99 | 50,48 | 0,42% | - |
| 15.04.2025 | 49,17 | 50,44 | 49,17 | 50,27 | 2,87% | - |
| 14.04.2025 | 48,42 | 49,02 | 48,14 | 48,87 | 1,80% | - |
| 11.04.2025 | 48,30 | 48,49 | 46,78 | 48,01 | 0,74% | - |
| 10.04.2025 | 48,90 | 49,49 | 47,50 | 47,65 | 3,23% | - |
| 09.04.2025 | 46,35 | 47,11 | 45,01 | 46,16 | -3,68% | - |
| 08.04.2025 | 47,58 | 49,20 | 46,20 | 47,93 | 2,28% | - |
| 07.04.2025 | 44,08 | 49,87 | 44,02 | 46,86 | -4,36% | - |
| 04.04.2025 | 48,74 | 50,42 | 48,10 | 49,00 | -0,39% | - |
| 03.04.2025 | 51,59 | 51,63 | 48,54 | 49,19 | -7,72% | - |
| 02.04.2025 | 53,58 | 54,01 | 52,48 | 53,31 | -1,10% | - |
| 01.04.2025 | 52,98 | 54,42 | 52,98 | 53,90 | 2,71% | - |
| 31.03.2025 | 52,25 | 53,07 | 51,46 | 52,48 | -0,34% | - |
| 28.03.2025 | 51,85 | 53,53 | 51,85 | 52,66 | 0,67% | - |
| 27.03.2025 | 53,03 | 53,26 | 52,29 | 52,30 | -2,09% | - |
| 26.03.2025 | 53,58 | 54,07 | 53,41 | 53,42 | -0,40% | - |
| 25.03.2025 | 53,45 | 54,15 | 53,31 | 53,64 | -0,59% | - |
| 24.03.2025 | 54,22 | 54,26 | 53,58 | 53,95 | -0,11% | - |
| 21.03.2025 | 53,76 | 54,05 | 53,53 | 54,01 | -0,52% | - |
| 20.03.2025 | 54,14 | 54,54 | 53,91 | 54,29 | 0,00% | - |
| 19.03.2025 | 54,21 | 54,74 | 54,06 | 54,29 | -0,79% | - |
| 18.03.2025 | 54,28 | 54,72 | 53,87 | 54,72 | 1,26% | - |
| 17.03.2025 | 53,53 | 54,55 | 53,52 | 54,04 | 0,29% | - |
| 14.03.2025 | 53,18 | 54,08 | 52,85 | 53,89 | 1,78% | - |
| 13.03.2025 | 52,64 | 53,22 | 52,64 | 52,94 | 1,48% | - |
| 12.03.2025 | 51,81 | 52,89 | 51,81 | 52,17 | 0,44% | - |
| 11.03.2025 | 52,22 | 52,85 | 51,70 | 51,94 | -1,57% | - |
| 10.03.2025 | 52,68 | 53,31 | 52,45 | 52,77 | 0,02% | - |
| 07.03.2025 | 52,59 | 52,90 | 52,29 | 52,76 | -0,36% | - |
| 06.03.2025 | 52,43 | 53,57 | 52,43 | 52,95 | 1,50% | - |
| 05.03.2025 | 51,50 | 52,36 | 51,34 | 52,17 | 0,52% | - |
| 04.03.2025 | 53,32 | 53,48 | 51,89 | 51,89 | -4,08% | - |
| 03.03.2025 | 51,90 | 54,72 | 51,90 | 54,10 | 5,10% | - |
| 28.02.2025 | 52,32 | 52,45 | 51,47 | 51,48 | -2,19% | - |
| 27.02.2025 | 52,57 | 52,92 | 52,46 | 52,63 | -0,45% | - |
| 26.02.2025 | 52,60 | 53,00 | 52,52 | 52,87 | 0,43% | - |
| 25.02.2025 | 52,34 | 52,90 | 52,34 | 52,64 | -0,14% | - |
| 24.02.2025 | 53,13 | 53,34 | 52,68 | 52,72 | -1,12% | - |
| 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% | - |