11,000€
0,92%
Echtzeit-Aktienkurs Nokian Renkaat OYJ
Bid:
Ask:
Aktienkurse zur Nokian Renkaat OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 10,95 | 11,00 | 10,51 | 10,90 | -1,58% | 523.193,00 |
| 28.01.2026 | 11,60 | 11,60 | 11,03 | 11,08 | -3,86% | - |
| 27.01.2026 | 11,34 | 11,53 | 11,30 | 11,52 | 1,59% | 545.052,00 |
| 26.01.2026 | 11,23 | 11,40 | 11,21 | 11,34 | 0,98% | 396.927,00 |
| 23.01.2026 | 11,33 | 11,34 | 11,13 | 11,23 | -0,97% | 423.670,00 |
| 22.01.2026 | 10,90 | 11,34 | 10,90 | 11,34 | 5,19% | 676.355,00 |
| 21.01.2026 | 10,50 | 10,84 | 10,33 | 10,78 | 1,89% | 646.677,00 |
| 20.01.2026 | 10,77 | 10,79 | 10,56 | 10,58 | -2,49% | 502.321,00 |
| 19.01.2026 | 10,53 | 10,94 | 10,41 | 10,85 | 0,46% | 526.216,00 |
| 16.01.2026 | 10,80 | 10,94 | 10,72 | 10,80 | 0,00% | 590.784,00 |
| 15.01.2026 | 10,69 | 10,80 | 10,62 | 10,80 | 1,31% | 582.213,00 |
| 14.01.2026 | 10,71 | 10,77 | 10,45 | 10,66 | -0,56% | 694.225,00 |
| 13.01.2026 | 10,55 | 10,76 | 10,52 | 10,72 | 1,61% | 458.470,00 |
| 12.01.2026 | 10,50 | 10,55 | 10,38 | 10,55 | 0,48% | 386.968,00 |
| 09.01.2026 | 10,32 | 10,50 | 10,32 | 10,50 | 2,04% | 515.400,00 |
| 08.01.2026 | 10,20 | 10,29 | 10,10 | 10,29 | 0,59% | 507.950,00 |
| 07.01.2026 | 9,75 | 10,26 | 9,75 | 10,23 | 5,30% | 975.784,00 |
| 06.01.2026 | 9,69 | 9,72 | 9,65 | 9,72 | 0,10% | - |
| 05.01.2026 | 9,65 | 9,77 | 9,60 | 9,71 | 0,57% | 594.648,00 |
| 02.01.2026 | 9,47 | 9,72 | 9,46 | 9,65 | 1,95% | 758.435,00 |
| 30.12.2025 | 9,36 | 9,50 | 9,33 | 9,47 | 1,18% | 438.661,00 |
| 29.12.2025 | 9,15 | 9,38 | 9,13 | 9,36 | 2,24% | 637.665,00 |
| 23.12.2025 | 9,08 | 9,21 | 9,03 | 9,15 | 0,44% | 313.475,00 |
| 22.12.2025 | 9,00 | 9,13 | 9,00 | 9,11 | 0,28% | 307.119,00 |
| 19.12.2025 | 9,13 | 9,28 | 9,06 | 9,09 | -0,82% | 724.771,00 |
| 18.12.2025 | 8,93 | 9,19 | 8,85 | 9,16 | 6,26% | 1.833.137,00 |
| 17.12.2025 | 8,70 | 8,72 | 8,56 | 8,62 | -0,86% | 412.557,00 |
| 16.12.2025 | 8,69 | 8,93 | 8,68 | 8,70 | 0,12% | 390.117,00 |
| 15.12.2025 | 8,70 | 8,76 | 8,62 | 8,69 | -0,34% | 387.197,00 |
| 12.12.2025 | 8,71 | 8,84 | 8,68 | 8,72 | 0,11% | 406.384,00 |
| 11.12.2025 | 8,71 | 8,73 | 8,63 | 8,71 | 0,00% | 256.877,00 |
| 10.12.2025 | 8,69 | 8,71 | 8,58 | 8,71 | 0,06% | 287.534,00 |
| 09.12.2025 | 8,82 | 8,89 | 8,63 | 8,70 | -1,30% | 404.876,00 |
| 08.12.2025 | 8,80 | 8,94 | 8,72 | 8,82 | 0,17% | 367.137,00 |
| 05.12.2025 | 8,60 | 8,86 | 8,58 | 8,80 | 2,50% | 640.626,00 |
| 04.12.2025 | 8,61 | 8,70 | 8,56 | 8,59 | -0,23% | 308.772,00 |
| 03.12.2025 | 8,53 | 8,76 | 8,53 | 8,61 | 0,76% | 297.182,00 |
| 02.12.2025 | 8,42 | 8,57 | 8,40 | 8,54 | 1,43% | 446.483,00 |
| 01.12.2025 | 8,39 | 8,48 | 8,33 | 8,42 | 0,18% | 512.642,00 |
| 28.11.2025 | 8,41 | 8,43 | 8,34 | 8,41 | -0,06% | 245.724,00 |
| 27.11.2025 | 8,31 | 8,44 | 8,27 | 8,41 | 1,14% | 392.940,00 |
| 26.11.2025 | 8,19 | 8,33 | 8,13 | 8,32 | 1,46% | 297.881,00 |
| 25.11.2025 | 8,17 | 8,22 | 8,09 | 8,20 | 0,37% | 268.538,00 |
| 24.11.2025 | 8,20 | 8,27 | 8,11 | 8,17 | -0,55% | 328.222,00 |
| 21.11.2025 | 8,12 | 8,21 | 8,06 | 8,21 | 0,67% | 245.653,00 |
| 20.11.2025 | 8,24 | 8,33 | 8,15 | 8,16 | -0,37% | 154.112,00 |
| 19.11.2025 | 8,13 | 8,28 | 8,12 | 8,19 | 0,31% | 264.260,00 |
| 18.11.2025 | 8,19 | 8,19 | 8,07 | 8,16 | -1,45% | 360.984,00 |
| 17.11.2025 | 8,37 | 8,40 | 8,22 | 8,28 | -1,25% | 403.678,00 |
| 14.11.2025 | 8,47 | 8,47 | 8,30 | 8,39 | -1,12% | 298.397,00 |
| 13.11.2025 | 8,42 | 8,59 | 8,39 | 8,48 | 1,13% | 362.326,00 |
| 12.11.2025 | 8,44 | 8,49 | 8,35 | 8,39 | -0,89% | 264.555,00 |
| 11.11.2025 | 8,38 | 8,46 | 8,34 | 8,46 | 0,77% | 317.329,00 |
| 10.11.2025 | 8,38 | 8,54 | 8,34 | 8,40 | 0,90% | 268.639,00 |
| 07.11.2025 | 8,27 | 8,43 | 8,27 | 8,32 | 0,60% | 300.788,00 |
| 06.11.2025 | 8,29 | 8,35 | 8,26 | 8,27 | -1,02% | 312.314,00 |
| 05.11.2025 | 8,40 | 8,40 | 8,19 | 8,36 | -0,77% | 749.408,00 |
| 04.11.2025 | 8,63 | 8,63 | 8,42 | 8,42 | -2,72% | 618.137,00 |
| 03.11.2025 | 8,73 | 8,86 | 8,65 | 8,66 | -1,03% | 435.131,00 |
| 31.10.2025 | 8,82 | 9,00 | 8,74 | 8,75 | -0,79% | 673.563,00 |
| 30.10.2025 | 8,94 | 9,00 | 8,62 | 8,82 | -1,56% | 716.654,00 |
| 29.10.2025 | 9,07 | 9,14 | 8,80 | 8,96 | -1,27% | 1.359.473,00 |
| 28.10.2025 | 8,15 | 9,09 | 7,80 | 9,07 | 11,29% | 3.377.607,00 |
| 27.10.2025 | 8,49 | 8,56 | 8,15 | 8,15 | -3,95% | 895.496,00 |
| 24.10.2025 | 8,46 | 8,52 | 8,41 | 8,49 | 0,30% | 568.091,00 |
| 23.10.2025 | 8,11 | 8,46 | 8,10 | 8,46 | 3,93% | 905.234,00 |
| 22.10.2025 | 8,08 | 8,15 | 8,00 | 8,14 | 0,62% | 630.201,00 |
| 21.10.2025 | 7,92 | 8,09 | 7,92 | 8,09 | 2,15% | 477.486,00 |
| 20.10.2025 | 8,00 | 8,03 | 7,91 | 7,92 | 0,32% | 374.007,00 |
| 17.10.2025 | 7,60 | 7,93 | 7,60 | 7,90 | 3,88% | 729.770,00 |
| 16.10.2025 | 7,46 | 7,73 | 7,46 | 7,60 | 1,95% | 461.064,00 |
| 15.10.2025 | 7,46 | 7,49 | 7,38 | 7,46 | 0,40% | 330.239,00 |
| 14.10.2025 | 7,63 | 7,63 | 7,40 | 7,43 | -2,94% | 622.031,00 |
| 13.10.2025 | 7,67 | 7,79 | 7,63 | 7,65 | -0,20% | 245.645,00 |
| 10.10.2025 | 7,75 | 7,81 | 7,67 | 7,67 | -1,10% | 315.712,00 |
| 09.10.2025 | 7,88 | 7,88 | 7,75 | 7,75 | -1,77% | 446.803,00 |
| 08.10.2025 | 7,91 | 7,93 | 7,86 | 7,89 | -0,25% | 186.849,00 |
| 07.10.2025 | 7,91 | 7,97 | 7,86 | 7,91 | 0,06% | 252.949,00 |
| 06.10.2025 | 8,10 | 8,12 | 7,83 | 7,91 | -1,80% | 418.605,00 |
| 03.10.2025 | 7,90 | 8,15 | 7,90 | 8,05 | 2,42% | 475.290,00 |
| 02.10.2025 | 7,83 | 7,90 | 7,81 | 7,86 | 0,96% | 277.515,00 |
| 01.10.2025 | 7,72 | 7,87 | 7,70 | 7,79 | 1,17% | 477.817,00 |
| 30.09.2025 | 7,70 | 7,75 | 7,56 | 7,70 | -0,06% | 486.174,00 |
| 29.09.2025 | 7,88 | 7,90 | 7,64 | 7,70 | -1,66% | 459.951,00 |
| 26.09.2025 | 7,92 | 7,95 | 7,80 | 7,83 | -1,14% | 376.552,00 |
| 25.09.2025 | 8,01 | 8,09 | 7,92 | 7,92 | -1,19% | 292.254,00 |
| 24.09.2025 | 8,04 | 8,05 | 7,84 | 8,02 | -0,25% | 313.455,00 |
| 23.09.2025 | 8,02 | 8,13 | 8,02 | 8,04 | 0,25% | 258.613,00 |
| 22.09.2025 | 8,00 | 8,07 | 7,93 | 8,02 | 0,19% | 183.884,00 |
| 19.09.2025 | 8,03 | 8,12 | 7,97 | 8,00 | -0,68% | 526.901,00 |
| 18.09.2025 | 8,13 | 8,16 | 8,02 | 8,06 | -0,92% | 342.146,00 |
| 17.09.2025 | 8,02 | 8,18 | 8,02 | 8,13 | 1,50% | 458.860,00 |
| 16.09.2025 | 8,12 | 8,13 | 7,97 | 8,01 | -1,35% | 401.215,00 |
| 15.09.2025 | 8,19 | 8,29 | 8,12 | 8,12 | 2,14% | 697.797,00 |
| 12.09.2025 | 7,95 | 7,98 | 7,83 | 7,95 | 0,06% | 397.305,00 |
| 11.09.2025 | 7,99 | 8,03 | 7,92 | 7,95 | -0,31% | 204.016,00 |
| 10.09.2025 | 7,99 | 8,12 | 7,97 | 7,97 | 0,38% | 417.490,00 |
| 09.09.2025 | 7,93 | 8,00 | 7,85 | 7,94 | 0,19% | 336.775,00 |
| 08.09.2025 | 7,96 | 7,99 | 7,89 | 7,93 | -0,44% | 343.353,00 |
| 05.09.2025 | 7,95 | 8,04 | 7,91 | 7,96 | 0,51% | 341.671,00 |