15,500€
-2,52%
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 | 15,91 | 16,13 | 15,50 | 15,51 | -2,45% | 264.635,00 |
| 30.09.2026 | 15,89 | 15,99 | 15,72 | 15,90 | 0,06% | 247.037,00 |
| 29.09.2026 | 15,74 | 16,00 | 15,71 | 15,89 | 1,53% | 175.455,00 |
| 28.09.2026 | 15,98 | 16,04 | 15,65 | 15,65 | -2,07% | 282.773,00 |
| 25.09.2026 | 16,02 | 16,14 | 15,92 | 15,98 | -0,50% | 183.447,00 |
| 24.09.2026 | 15,98 | 16,31 | 15,98 | 16,06 | 0,06% | 375.182,00 |
| 23.09.2026 | 16,14 | 16,54 | 16,02 | 16,05 | -0,56% | 385.375,00 |
| 22.09.2026 | 16,00 | 16,27 | 15,90 | 16,14 | 0,81% | 277.048,00 |
| 21.09.2026 | 15,87 | 16,01 | 15,65 | 16,01 | 0,88% | 290.136,00 |
| 18.09.2026 | 15,93 | 15,97 | 15,75 | 15,87 | -0,44% | 319.238,00 |
| 17.09.2026 | 15,78 | 15,98 | 15,77 | 15,94 | 0,89% | 358.616,00 |
| 16.09.2026 | 15,57 | 15,83 | 15,41 | 15,80 | 1,48% | 194.599,00 |
| 15.09.2026 | 15,67 | 15,70 | 15,36 | 15,57 | -1,08% | 228.863,00 |
| 14.09.2026 | 15,89 | 15,95 | 15,65 | 15,74 | -1,75% | 277.577,00 |
| 11.09.2026 | 16,29 | 16,38 | 15,98 | 16,02 | -1,48% | 182.871,00 |
| 10.09.2026 | 15,97 | 16,37 | 15,97 | 16,26 | 1,82% | 296.047,00 |
| 09.09.2026 | 15,95 | 16,05 | 15,87 | 15,97 | -0,44% | 266.671,00 |
| 08.09.2026 | 16,02 | 16,27 | 15,86 | 16,04 | -0,31% | 175.208,00 |
| 07.09.2026 | 16,29 | 16,34 | 16,09 | 16,09 | -1,23% | 125.224,00 |
| 04.09.2026 | 16,08 | 16,29 | 15,96 | 16,29 | 1,24% | 215.336,00 |
| 03.09.2026 | 16,09 | 16,15 | 15,91 | 16,09 | 0,00% | 210.698,00 |
| 02.09.2026 | 16,00 | 16,15 | 15,74 | 16,09 | -0,19% | 243.401,00 |
| 01.09.2026 | 16,45 | 16,58 | 16,03 | 16,12 | -2,07% | 349.780,00 |
| 31.08.2026 | 16,20 | 16,70 | 16,10 | 16,46 | 1,11% | 766.356,00 |
| 28.08.2026 | 16,13 | 16,40 | 16,13 | 16,28 | 0,93% | 225.044,00 |
| 27.08.2026 | 16,52 | 16,52 | 16,01 | 16,13 | -2,60% | 322.067,00 |
| 26.08.2026 | 16,50 | 16,60 | 16,38 | 16,56 | -0,12% | 206.356,00 |
| 25.08.2026 | 16,57 | 16,65 | 16,35 | 16,58 | -0,12% | 315.554,00 |
| 24.08.2026 | 16,01 | 16,66 | 16,01 | 16,60 | 3,11% | 370.821,00 |
| 21.08.2026 | 15,82 | 16,28 | 15,79 | 16,10 | 1,71% | 469.418,00 |
| 20.08.2026 | 15,36 | 15,86 | 15,36 | 15,83 | 6,82% | 762.556,00 |
| 19.08.2026 | 14,87 | 14,91 | 14,77 | 14,82 | -0,34% | 228.956,00 |
| 18.08.2026 | 15,15 | 15,19 | 14,73 | 14,87 | -2,24% | 371.013,00 |
| 17.08.2026 | 15,30 | 15,30 | 15,11 | 15,21 | -0,91% | 206.159,00 |
| 14.08.2026 | 15,33 | 15,54 | 15,27 | 15,35 | 0,13% | 334.675,00 |
| 13.08.2026 | 14,84 | 15,34 | 14,71 | 15,33 | 3,86% | 411.558,00 |
| 12.08.2026 | 14,59 | 14,83 | 14,41 | 14,76 | 1,17% | 443.815,00 |
| 11.08.2026 | 15,05 | 15,10 | 14,58 | 14,59 | -3,06% | 671.761,00 |
| 10.08.2026 | 15,18 | 15,35 | 15,05 | 15,05 | -0,40% | 263.037,00 |
| 07.08.2026 | 15,04 | 15,17 | 15,00 | 15,11 | 0,27% | 209.909,00 |
| 06.08.2026 | 15,03 | 15,15 | 15,01 | 15,07 | 0,27% | 327.019,00 |
| 05.08.2026 | 15,16 | 15,32 | 15,03 | 15,03 | -0,86% | 317.095,00 |
| 04.08.2026 | 15,40 | 15,43 | 14,96 | 15,16 | -1,24% | 505.316,00 |
| 03.08.2026 | 15,23 | 15,50 | 15,21 | 15,35 | 0,79% | 269.761,00 |
| 31.07.2026 | 15,27 | 15,57 | 15,17 | 15,23 | -0,13% | 256.592,00 |
| 30.07.2026 | 15,11 | 15,42 | 15,01 | 15,25 | 0,13% | 322.725,00 |
| 29.07.2026 | 15,02 | 15,37 | 14,95 | 15,23 | 0,99% | 314.013,00 |
| 28.07.2026 | 14,88 | 15,16 | 14,70 | 15,08 | 1,34% | 263.355,00 |
| 27.07.2026 | 15,24 | 15,34 | 14,88 | 14,88 | -0,67% | 454.246,00 |
| 24.07.2026 | 15,04 | 15,20 | 14,85 | 14,98 | -0,47% | 257.114,00 |
| 23.07.2026 | 15,23 | 15,23 | 14,87 | 15,05 | -1,63% | 399.891,00 |
| 22.07.2026 | 15,58 | 15,66 | 15,25 | 15,30 | -2,17% | 578.539,00 |
| 21.07.2026 | 14,75 | 15,72 | 14,71 | 15,64 | 6,03% | 1.194.767,00 |
| 20.07.2026 | 14,79 | 14,79 | 13,70 | 14,75 | -3,34% | 1.674.588,00 |
| 17.07.2026 | 12,83 | 15,26 | 12,59 | 15,26 | 17,93% | 2.564.375,00 |
| 16.07.2026 | 12,88 | 13,05 | 12,78 | 12,94 | 0,62% | 430.651,00 |
| 15.07.2026 | 12,98 | 12,99 | 12,75 | 12,86 | -1,98% | 373.227,00 |
| 14.07.2026 | 13,09 | 13,27 | 13,00 | 13,12 | -1,06% | 369.052,00 |
| 13.07.2026 | 13,06 | 13,44 | 13,06 | 13,26 | 0,15% | 319.847,00 |
| 10.07.2026 | 12,87 | 13,24 | 12,87 | 13,24 | 2,72% | 239.204,00 |
| 09.07.2026 | 12,59 | 12,90 | 12,28 | 12,89 | 1,34% | 606.018,00 |
| 08.07.2026 | 13,02 | 13,04 | 12,61 | 12,72 | -2,68% | 404.507,00 |
| 07.07.2026 | 13,04 | 13,19 | 13,00 | 13,07 | 0,15% | 283.486,00 |
| 06.07.2026 | 12,82 | 13,06 | 12,76 | 13,05 | 1,71% | 344.218,00 |
| 03.07.2026 | 12,53 | 12,86 | 12,50 | 12,83 | 5,60% | 501.486,00 |
| 02.07.2026 | 11,95 | 12,27 | 11,95 | 12,15 | 1,00% | 298.112,00 |
| 01.07.2026 | 11,94 | 12,03 | 11,80 | 12,03 | 0,50% | 420.710,00 |
| 30.06.2026 | 12,00 | 12,12 | 11,96 | 11,97 | 0,00% | 215.149,00 |
| 29.06.2026 | 12,05 | 12,14 | 11,87 | 11,97 | -0,66% | 290.341,00 |
| 26.06.2026 | 12,11 | 12,25 | 12,03 | 12,05 | -1,59% | 26.464,00 |
| 25.06.2026 | 12,09 | 12,32 | 12,01 | 12,25 | 3,77% | - |
| 24.06.2026 | 12,06 | 12,12 | 11,80 | 11,80 | -2,56% | 50,00 |
| 23.06.2026 | 12,14 | 12,15 | 11,91 | 12,11 | -2,02% | 2.471,00 |
| 22.06.2026 | 12,29 | 12,40 | 12,24 | 12,36 | -0,16% | 3.821,00 |
| 19.06.2026 | 12,42 | 12,44 | 12,35 | 12,38 | -0,40% | - |
| 18.06.2026 | 12,41 | 12,51 | 12,25 | 12,43 | 0,24% | 272.494,00 |
| 17.06.2026 | 12,61 | 12,65 | 12,31 | 12,40 | -2,52% | 290.696,00 |
| 16.06.2026 | 12,72 | 13,50 | 12,71 | 12,72 | 4,01% | 625.432,00 |
| 15.06.2026 | 11,80 | 12,43 | 11,80 | 12,23 | 5,43% | 526.596,00 |
| 12.06.2026 | 11,44 | 11,67 | 11,44 | 11,60 | 3,76% | 602.054,00 |
| 11.06.2026 | 10,96 | 11,22 | 10,95 | 11,18 | 1,18% | 213.599,00 |
| 10.06.2026 | 10,90 | 11,10 | 10,90 | 11,05 | 0,18% | 224.327,00 |
| 09.06.2026 | 11,24 | 11,36 | 11,01 | 11,03 | -1,61% | 164.807,00 |
| 08.06.2026 | 10,90 | 11,25 | 10,79 | 11,21 | 1,82% | 199.799,00 |
| 05.06.2026 | 11,10 | 11,20 | 10,98 | 11,01 | -0,99% | 177.602,00 |
| 04.06.2026 | 11,30 | 11,33 | 11,11 | 11,12 | -1,68% | 235.514,00 |
| 03.06.2026 | 11,18 | 11,33 | 11,13 | 11,31 | 1,07% | 171.115,00 |
| 02.06.2026 | 11,05 | 11,23 | 11,05 | 11,19 | 2,29% | 153.939,00 |
| 01.06.2026 | 11,07 | 11,29 | 10,92 | 10,94 | -1,26% | 287.308,00 |
| 29.05.2026 | 10,90 | 11,11 | 10,89 | 11,08 | 1,93% | 265.308,00 |
| 28.05.2026 | 10,77 | 10,97 | 10,70 | 10,87 | 0,09% | 330.505,00 |
| 27.05.2026 | 10,60 | 10,95 | 10,60 | 10,86 | 2,84% | 285.138,00 |
| 26.05.2026 | 10,38 | 10,64 | 10,38 | 10,56 | 1,73% | 247.966,00 |
| 25.05.2026 | 10,45 | 10,60 | 10,38 | 10,38 | 0,39% | 278.077,00 |
| 22.05.2026 | 10,32 | 10,38 | 10,29 | 10,34 | 0,58% | 234.280,00 |
| 21.05.2026 | 10,33 | 10,39 | 10,22 | 10,28 | -0,10% | 121.742,00 |
| 20.05.2026 | 10,38 | 10,45 | 10,23 | 10,29 | -0,87% | 272.434,00 |
| 19.05.2026 | 10,46 | 10,53 | 10,26 | 10,38 | -0,76% | 358.642,00 |
| 18.05.2026 | 10,24 | 10,57 | 10,16 | 10,46 | 1,16% | 359.388,00 |
| 15.05.2026 | 10,56 | 10,56 | 10,27 | 10,34 | -3,00% | 321.260,00 |