9,228€
1,01%
Echtzeit-Aktienkurs Nokian Renkaat OYJ
Bid:
Ask:
Aktienkurse zur Nokian Renkaat OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 8,88 | 9,36 | 8,79 | 9,25 | 1,26% | 733.312,00 |
| 20.03.2026 | 9,27 | 9,39 | 9,10 | 9,14 | -0,65% | 603.129,00 |
| 19.03.2026 | 9,47 | 9,47 | 9,20 | 9,20 | -3,77% | 747.764,00 |
| 18.03.2026 | 9,65 | 9,77 | 9,49 | 9,56 | -0,26% | 355.927,00 |
| 17.03.2026 | 9,36 | 9,69 | 9,32 | 9,58 | 2,13% | 485.807,00 |
| 16.03.2026 | 9,33 | 9,43 | 9,25 | 9,38 | 0,16% | 394.255,00 |
| 13.03.2026 | 9,38 | 9,49 | 9,29 | 9,37 | -0,48% | 564.018,00 |
| 12.03.2026 | 9,57 | 9,58 | 9,30 | 9,41 | -2,59% | 1.007.027,00 |
| 11.03.2026 | 9,87 | 9,87 | 9,56 | 9,66 | -2,08% | 598.457,00 |
| 10.03.2026 | 9,84 | 10,00 | 9,83 | 9,87 | 2,44% | 644.752,00 |
| 09.03.2026 | 9,81 | 9,85 | 9,53 | 9,63 | -4,56% | 813.203,00 |
| 06.03.2026 | 10,24 | 10,27 | 9,96 | 10,09 | -0,59% | 370.136,00 |
| 05.03.2026 | 10,16 | 10,31 | 10,11 | 10,15 | -0,10% | 391.970,00 |
| 04.03.2026 | 9,98 | 10,32 | 9,92 | 10,16 | 1,50% | 499.645,00 |
| 03.03.2026 | 10,15 | 10,18 | 9,78 | 10,01 | -3,19% | 684.733,00 |
| 02.03.2026 | 10,49 | 10,59 | 10,25 | 10,34 | -3,09% | 642.424,00 |
| 27.02.2026 | 10,83 | 10,83 | 10,53 | 10,67 | -1,48% | 595.289,00 |
| 26.02.2026 | 10,95 | 10,96 | 10,74 | 10,83 | -1,46% | 343.379,00 |
| 25.02.2026 | 10,94 | 11,04 | 10,88 | 10,99 | 0,46% | 269.868,00 |
| 24.02.2026 | 10,55 | 11,04 | 10,50 | 10,94 | 3,70% | 543.718,00 |
| 23.02.2026 | 10,67 | 10,70 | 10,45 | 10,55 | -0,94% | 334.307,00 |
| 20.02.2026 | 10,80 | 10,83 | 10,56 | 10,65 | -1,57% | 443.734,00 |
| 19.02.2026 | 10,73 | 10,94 | 10,72 | 10,82 | 0,28% | 315.564,00 |
| 18.02.2026 | 10,85 | 10,85 | 10,61 | 10,79 | -0,92% | 449.533,00 |
| 17.02.2026 | 11,00 | 11,00 | 10,81 | 10,89 | -1,18% | 360.429,00 |
| 16.02.2026 | 11,33 | 11,33 | 10,95 | 11,02 | -2,74% | 430.519,00 |
| 13.02.2026 | 11,43 | 11,48 | 11,07 | 11,33 | -0,87% | 418.854,00 |
| 12.02.2026 | 11,68 | 11,78 | 11,33 | 11,43 | -2,14% | 760.571,00 |
| 11.02.2026 | 11,14 | 11,72 | 10,55 | 11,68 | 4,85% | 1.404.260,00 |
| 10.02.2026 | 10,58 | 11,37 | 9,98 | 11,14 | 4,90% | 2.084.080,00 |
| 09.02.2026 | 10,50 | 10,66 | 10,41 | 10,62 | -0,28% | 759.238,00 |
| 06.02.2026 | 10,87 | 10,87 | 10,59 | 10,65 | -2,29% | 583.227,00 |
| 05.02.2026 | 10,90 | 10,99 | 10,75 | 10,90 | -0,46% | 435.171,00 |
| 04.02.2026 | 10,67 | 11,02 | 10,67 | 10,95 | 2,82% | 335.161,00 |
| 03.02.2026 | 10,68 | 10,79 | 10,61 | 10,65 | -0,37% | 416.309,00 |
| 02.02.2026 | 10,75 | 10,83 | 10,61 | 10,69 | -1,29% | 368.246,00 |
| 30.01.2026 | 10,92 | 10,97 | 10,82 | 10,83 | -0,73% | 521.379,00 |
| 29.01.2026 | 10,95 | 11,00 | 10,51 | 10,91 | -1,80% | 803.927,00 |
| 28.01.2026 | 11,52 | 11,52 | 11,02 | 11,11 | -3,56% | 487.426,00 |
| 27.01.2026 | 11,34 | 11,53 | 11,30 | 11,52 | 1,59% | 559.248,00 |
| 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% | 427.979,00 |
| 22.01.2026 | 10,90 | 11,34 | 10,90 | 11,34 | 5,19% | 690.978,00 |
| 21.01.2026 | 10,50 | 10,84 | 10,33 | 10,78 | 1,89% | 650.219,00 |
| 20.01.2026 | 10,77 | 10,79 | 10,56 | 10,58 | -2,49% | 522.934,00 |
| 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% | 596.104,00 |
| 15.01.2026 | 10,69 | 10,80 | 10,62 | 10,80 | 1,31% | 582.361,00 |
| 14.01.2026 | 10,71 | 10,77 | 10,45 | 10,66 | -0,56% | 704.667,00 |
| 13.01.2026 | 10,55 | 10,76 | 10,52 | 10,72 | 1,61% | 458.550,00 |
| 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% | 518.075,00 |
| 08.01.2026 | 10,20 | 10,29 | 10,10 | 10,29 | 0,59% | 512.185,00 |
| 07.01.2026 | 9,75 | 10,26 | 9,75 | 10,23 | 5,41% | 976.164,00 |
| 05.01.2026 | 9,65 | 9,77 | 9,60 | 9,71 | 0,57% | 592.311,00 |
| 02.01.2026 | 9,47 | 9,72 | 9,46 | 9,65 | 1,95% | 762.659,00 |
| 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% | 1.845.510,00 |
| 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% | 390.254,00 |
| 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% | 407.265,00 |
| 11.12.2025 | 8,71 | 8,73 | 8,63 | 8,71 | 0,00% | 258.076,00 |
| 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% | 405.886,00 |
| 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% | 268.710,00 |
| 24.11.2025 | 8,20 | 8,27 | 8,11 | 8,17 | -0,55% | 330.534,00 |
| 21.11.2025 | 8,12 | 8,21 | 8,06 | 8,21 | 0,43% | 246.811,00 |
| 20.11.2025 | 8,24 | 8,33 | 8,14 | 8,18 | -0,12% | 279.557,00 |
| 19.11.2025 | 8,13 | 8,28 | 8,12 | 8,19 | 0,31% | 265.127,00 |
| 18.11.2025 | 8,19 | 8,19 | 8,07 | 8,16 | -1,45% | 362.894,00 |
| 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% | 303.520,00 |
| 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% | 301.639,00 |
| 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% | 619.138,00 |
| 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% | 716.784,00 |
| 29.10.2025 | 9,07 | 9,14 | 8,80 | 8,96 | -1,27% | 1.362.014,00 |
| 28.10.2025 | 8,15 | 9,09 | 7,80 | 9,07 | 11,29% | 3.412.040,00 |
| 27.10.2025 | 8,49 | 8,56 | 8,15 | 8,15 | -3,95% | 895.496,00 |