5,759€
-1,25%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 5,87 | 5,87 | 5,65 | 5,75 | -1,71% | 362.748,00 |
| 13.11.2025 | 6,03 | 6,17 | 5,81 | 5,85 | -2,86% | 262.489,00 |
| 12.11.2025 | 5,94 | 6,08 | 5,86 | 6,02 | 1,62% | 233.446,00 |
| 11.11.2025 | 6,02 | 6,02 | 5,88 | 5,92 | -1,33% | 103.435,00 |
| 10.11.2025 | 5,94 | 6,12 | 5,85 | 6,00 | 1,59% | 187.579,00 |
| 07.11.2025 | 5,96 | 5,98 | 5,80 | 5,91 | -0,87% | 237.295,00 |
| 06.11.2025 | 5,92 | 6,06 | 5,89 | 5,96 | 0,34% | 159.140,00 |
| 05.11.2025 | 5,94 | 6,00 | 5,84 | 5,94 | 0,10% | 278.275,00 |
| 04.11.2025 | 6,12 | 6,14 | 5,90 | 5,94 | -4,04% | 356.954,00 |
| 03.11.2025 | 5,99 | 6,23 | 5,95 | 6,19 | 3,62% | 552.705,00 |
| 31.10.2025 | 6,24 | 6,30 | 5,82 | 5,97 | -4,48% | 708.729,00 |
| 30.10.2025 | 6,25 | 6,30 | 6,07 | 6,25 | 0,81% | 768.362,00 |
| 29.10.2025 | 6,88 | 6,88 | 6,11 | 6,20 | -9,88% | 2.364.619,00 |
| 28.10.2025 | 5,50 | 6,95 | 5,43 | 6,88 | 27,17% | 2.178.345,00 |
| 27.10.2025 | 5,25 | 5,45 | 5,25 | 5,41 | 1,65% | 278.688,00 |
| 24.10.2025 | 5,19 | 5,35 | 5,14 | 5,32 | 1,95% | 306.513,00 |
| 23.10.2025 | 4,77 | 5,32 | 4,77 | 5,22 | 10,08% | 1.069.826,00 |
| 22.10.2025 | 4,81 | 4,83 | 4,60 | 4,74 | -1,31% | 149.531,00 |
| 21.10.2025 | 4,84 | 4,88 | 4,78 | 4,81 | -0,93% | 131.139,00 |
| 20.10.2025 | 4,86 | 4,96 | 4,83 | 4,85 | -0,39% | 216.945,00 |
| 17.10.2025 | 4,77 | 4,90 | 4,75 | 4,87 | 1,25% | 209.398,00 |
| 16.10.2025 | 4,77 | 4,94 | 4,73 | 4,81 | 1,03% | 435.113,00 |
| 15.10.2025 | 4,66 | 4,80 | 4,66 | 4,76 | 2,48% | 225.156,00 |
| 14.10.2025 | 4,47 | 4,70 | 4,44 | 4,65 | 3,08% | 206.938,00 |
| 13.10.2025 | 4,52 | 4,67 | 4,47 | 4,51 | -0,84% | 278.141,00 |
| 10.10.2025 | 4,46 | 4,60 | 4,46 | 4,54 | 0,89% | 202.408,00 |
| 09.10.2025 | 4,41 | 4,51 | 4,40 | 4,50 | 2,39% | 234.542,00 |
| 08.10.2025 | 4,32 | 4,43 | 4,32 | 4,40 | 2,06% | 245.531,00 |
| 07.10.2025 | 4,24 | 4,33 | 4,22 | 4,31 | 1,51% | 184.086,00 |
| 06.10.2025 | 4,12 | 4,29 | 4,10 | 4,25 | 2,46% | 148.021,00 |
| 03.10.2025 | 4,12 | 4,17 | 4,11 | 4,14 | 0,70% | 54.035,00 |
| 02.10.2025 | 4,09 | 4,15 | 4,05 | 4,12 | -0,41% | 193.769,00 |
| 01.10.2025 | 4,05 | 4,14 | 4,00 | 4,13 | 1,67% | 119.197,00 |
| 30.09.2025 | 3,98 | 4,09 | 3,97 | 4,06 | 1,96% | 172.176,00 |
| 29.09.2025 | 3,98 | 4,00 | 3,95 | 3,99 | 0,00% | 62.704,00 |
| 26.09.2025 | 3,99 | 4,01 | 3,93 | 3,99 | -0,99% | 58.168,00 |
| 25.09.2025 | 4,04 | 4,04 | 3,98 | 4,03 | 0,88% | 92.066,00 |
| 24.09.2025 | 4,07 | 4,11 | 3,99 | 3,99 | -1,43% | 86.972,00 |
| 23.09.2025 | 4,01 | 4,09 | 4,01 | 4,05 | 0,25% | 94.533,00 |
| 22.09.2025 | 4,01 | 4,08 | 3,98 | 4,04 | 0,85% | 141.923,00 |
| 19.09.2025 | 4,03 | 4,07 | 3,98 | 4,01 | -0,07% | 86.042,00 |
| 18.09.2025 | 3,95 | 4,03 | 3,94 | 4,01 | 1,49% | 97.786,00 |
| 17.09.2025 | 3,88 | 3,97 | 3,87 | 3,95 | 1,88% | 103.650,00 |
| 16.09.2025 | 3,91 | 3,91 | 3,82 | 3,88 | -0,21% | 179.514,00 |
| 15.09.2025 | 3,88 | 3,89 | 3,82 | 3,88 | 1,46% | 84.615,00 |
| 12.09.2025 | 3,92 | 3,92 | 3,82 | 3,83 | -2,71% | 120.131,00 |
| 11.09.2025 | 3,91 | 3,94 | 3,88 | 3,93 | 0,77% | 66.140,00 |
| 10.09.2025 | 3,90 | 3,93 | 3,87 | 3,90 | 0,23% | 45.617,00 |
| 09.09.2025 | 3,90 | 3,94 | 3,87 | 3,90 | 0,59% | 75.005,00 |
| 08.09.2025 | 3,87 | 3,91 | 3,86 | 3,87 | -0,40% | 88.104,00 |
| 05.09.2025 | 3,94 | 3,97 | 3,84 | 3,89 | -0,82% | 97.503,00 |
| 04.09.2025 | 3,74 | 3,93 | 3,74 | 3,92 | 5,21% | 118.481,00 |
| 03.09.2025 | 3,69 | 3,80 | 3,69 | 3,73 | 1,72% | 170.859,00 |
| 02.09.2025 | 3,69 | 3,70 | 3,64 | 3,66 | -1,00% | 35.792,00 |
| 01.09.2025 | 3,68 | 3,72 | 3,67 | 3,70 | 0,57% | 45.155,00 |
| 29.08.2025 | 3,68 | 3,68 | 3,62 | 3,68 | 0,25% | 66.232,00 |
| 28.08.2025 | 3,69 | 3,72 | 3,65 | 3,67 | -0,76% | 91.000,00 |
| 27.08.2025 | 3,65 | 3,74 | 3,65 | 3,70 | 1,32% | 99.180,00 |
| 26.08.2025 | 3,71 | 3,73 | 3,64 | 3,65 | -1,99% | 67.100,00 |
| 25.08.2025 | 3,68 | 3,75 | 3,65 | 3,72 | 0,13% | 48.348,00 |
| 22.08.2025 | 3,64 | 3,72 | 3,62 | 3,72 | 1,95% | 90.535,00 |
| 21.08.2025 | 3,62 | 3,65 | 3,61 | 3,65 | 1,02% | 40.811,00 |
| 20.08.2025 | 3,62 | 3,63 | 3,61 | 3,61 | -0,58% | 27.600,00 |
| 19.08.2025 | 3,62 | 3,66 | 3,61 | 3,63 | 0,33% | 62.099,00 |
| 18.08.2025 | 3,64 | 3,64 | 3,56 | 3,62 | 0,19% | 56.450,00 |
| 15.08.2025 | 3,56 | 3,62 | 3,55 | 3,61 | 1,37% | 76.281,00 |
| 14.08.2025 | 3,58 | 3,59 | 3,53 | 3,56 | -0,75% | 46.345,00 |
| 13.08.2025 | 3,58 | 3,60 | 3,55 | 3,59 | 0,93% | 40.525,00 |
| 12.08.2025 | 3,53 | 3,56 | 3,51 | 3,56 | 1,05% | 39.086,00 |
| 11.08.2025 | 3,51 | 3,55 | 3,51 | 3,52 | -0,42% | 56.091,00 |
| 08.08.2025 | 3,50 | 3,54 | 3,50 | 3,54 | 0,37% | 39.831,00 |
| 07.08.2025 | 3,55 | 3,56 | 3,51 | 3,52 | -0,03% | 44.987,00 |
| 06.08.2025 | 3,53 | 3,54 | 3,50 | 3,52 | -0,11% | 48.037,00 |
| 05.08.2025 | 3,57 | 3,58 | 3,51 | 3,53 | -0,62% | 57.267,00 |
| 04.08.2025 | 3,50 | 3,55 | 3,46 | 3,55 | 1,98% | 114.426,00 |
| 01.08.2025 | 3,57 | 3,57 | 3,45 | 3,48 | -3,01% | 222.662,00 |
| 31.07.2025 | 3,61 | 3,64 | 3,56 | 3,59 | -0,31% | 108.960,00 |
| 30.07.2025 | 3,61 | 3,63 | 3,58 | 3,60 | 0,00% | 107.955,00 |
| 29.07.2025 | 3,70 | 3,70 | 3,59 | 3,60 | -2,12% | 173.621,00 |
| 28.07.2025 | 3,73 | 3,79 | 3,66 | 3,68 | -1,58% | 222.402,00 |
| 25.07.2025 | 3,74 | 3,77 | 3,64 | 3,74 | 0,46% | 186.140,00 |
| 24.07.2025 | 3,86 | 3,87 | 3,71 | 3,72 | -3,20% | 357.550,00 |
| 23.07.2025 | 3,85 | 3,89 | 3,74 | 3,84 | -0,18% | 383.834,00 |
| 22.07.2025 | 4,09 | 4,12 | 3,85 | 3,85 | -6,03% | 219.796,00 |
| 21.07.2025 | 4,13 | 4,14 | 4,09 | 4,10 | -0,78% | 42.240,00 |
| 18.07.2025 | 4,15 | 4,15 | 4,10 | 4,13 | -0,24% | 37.516,00 |
| 17.07.2025 | 4,07 | 4,15 | 4,07 | 4,14 | 1,72% | 56.736,00 |
| 16.07.2025 | 4,13 | 4,14 | 4,06 | 4,07 | -2,52% | 66.250,00 |
| 15.07.2025 | 4,28 | 4,28 | 4,10 | 4,17 | -0,69% | 94.027,00 |
| 14.07.2025 | 4,26 | 4,28 | 4,20 | 4,20 | -2,03% | 69.998,00 |
| 11.07.2025 | 4,33 | 4,33 | 4,25 | 4,29 | -1,42% | 161.562,00 |
| 10.07.2025 | 4,38 | 4,40 | 4,34 | 4,35 | -0,66% | 91.989,00 |
| 09.07.2025 | 4,41 | 4,43 | 4,32 | 4,38 | -0,64% | 74.322,00 |
| 08.07.2025 | 4,42 | 4,44 | 4,40 | 4,41 | 0,66% | 17.197,00 |
| 07.07.2025 | 4,39 | 4,42 | 4,37 | 4,38 | -0,32% | 31.554,00 |
| 04.07.2025 | 4,36 | 4,39 | 4,36 | 4,39 | 0,60% | 7.985,00 |
| 03.07.2025 | 4,41 | 4,43 | 4,34 | 4,37 | -0,57% | 50.969,00 |
| 02.07.2025 | 4,41 | 4,44 | 4,39 | 4,39 | -0,02% | 30.939,00 |
| 01.07.2025 | 4,39 | 4,42 | 4,35 | 4,39 | 0,55% | 15.850,00 |
| 30.06.2025 | 4,41 | 4,44 | 4,37 | 4,37 | 0,00% | 17.068,00 |