3,578€
-0,97%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 3,62 | 3,62 | 3,56 | 3,58 | -1,00% | 22.723,00 |
| 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 |
| 27.06.2025 | 4,40 | 4,42 | 4,37 | 4,37 | -0,27% | 16.759,00 |
| 26.06.2025 | 4,43 | 4,44 | 4,26 | 4,38 | -0,90% | 72.936,00 |
| 25.06.2025 | 4,49 | 4,51 | 4,42 | 4,42 | -1,07% | 19.014,00 |
| 24.06.2025 | 4,48 | 4,52 | 4,47 | 4,47 | -0,18% | 36.465,00 |
| 23.06.2025 | 4,46 | 4,48 | 4,38 | 4,48 | 0,63% | 49.552,00 |
| 20.06.2025 | 4,44 | 4,48 | 4,43 | 4,45 | 0,54% | 19.701,00 |
| 19.06.2025 | 4,46 | 4,47 | 4,41 | 4,43 | -1,38% | 71.052,00 |
| 18.06.2025 | 4,51 | 4,51 | 4,46 | 4,49 | 0,18% | 15.950,00 |
| 17.06.2025 | 4,58 | 4,59 | 4,48 | 4,48 | -2,95% | 25.500,00 |
| 16.06.2025 | 4,49 | 4,65 | 4,46 | 4,62 | 2,99% | 123.754,00 |
| 13.06.2025 | 4,51 | 4,52 | 4,48 | 4,48 | -1,99% | 67.656,00 |
| 12.06.2025 | 4,59 | 4,60 | 4,55 | 4,57 | -0,37% | 27.980,00 |
| 11.06.2025 | 4,69 | 4,69 | 4,58 | 4,59 | -2,46% | 331.204,00 |
| 10.06.2025 | 4,74 | 4,75 | 4,67 | 4,71 | -1,11% | 44.349,00 |
| 09.06.2025 | 4,71 | 4,76 | 4,71 | 4,76 | 0,51% | 9.164,00 |
| 06.06.2025 | 4,73 | 4,77 | 4,72 | 4,74 | 0,25% | 16.400,00 |
| 05.06.2025 | 4,74 | 4,77 | 4,71 | 4,72 | -0,53% | 22.271,00 |
| 04.06.2025 | 4,69 | 4,77 | 4,68 | 4,75 | 1,39% | 33.542,00 |
| 03.06.2025 | 4,62 | 4,69 | 4,60 | 4,68 | 0,86% | 38.557,00 |
| 02.06.2025 | 4,58 | 4,64 | 4,56 | 4,64 | 0,76% | 50.945,00 |
| 30.05.2025 | 4,74 | 4,74 | 4,57 | 4,61 | -2,12% | 72.226,00 |
| 29.05.2025 | 4,83 | 4,85 | 4,71 | 4,71 | -1,73% | 146.452,00 |
| 28.05.2025 | 4,75 | 4,83 | 4,75 | 4,79 | 0,71% | 57.056,00 |
| 27.05.2025 | 4,75 | 4,80 | 4,68 | 4,76 | -0,04% | 55.339,00 |
| 26.05.2025 | 4,71 | 4,77 | 4,71 | 4,76 | 2,08% | 22.034,00 |
| 23.05.2025 | 4,78 | 4,79 | 4,63 | 4,66 | -2,47% | 33.806,00 |
| 22.05.2025 | 4,73 | 4,79 | 4,72 | 4,78 | 1,79% | 46.652,00 |
| 21.05.2025 | 4,67 | 4,73 | 4,66 | 4,70 | 0,17% | 54.361,00 |
| 20.05.2025 | 4,65 | 4,70 | 4,63 | 4,69 | 1,12% | 28.457,00 |
| 19.05.2025 | 4,59 | 4,68 | 4,50 | 4,64 | 0,52% | 31.405,00 |
| 16.05.2025 | 4,64 | 4,66 | 4,60 | 4,61 | -0,35% | 21.017,00 |
| 15.05.2025 | 4,55 | 4,64 | 4,53 | 4,63 | 1,62% | 25.834,00 |
| 14.05.2025 | 4,64 | 4,66 | 4,55 | 4,55 | -1,92% | 40.135,00 |
| 13.05.2025 | 4,63 | 4,67 | 4,63 | 4,64 | -0,17% | 118.358,00 |
| 12.05.2025 | 4,53 | 4,67 | 4,53 | 4,65 | 3,31% | 37.875,00 |
| 09.05.2025 | 4,45 | 4,54 | 4,45 | 4,50 | 0,60% | 17.909,00 |
| 08.05.2025 | 4,46 | 4,48 | 4,42 | 4,48 | 0,52% | 25.651,00 |
| 07.05.2025 | 4,42 | 4,45 | 4,38 | 4,45 | 1,18% | 19.060,00 |
| 06.05.2025 | 4,43 | 4,45 | 4,40 | 4,40 | -0,05% | 31.774,00 |
| 05.05.2025 | 4,40 | 4,45 | 4,38 | 4,40 | -0,02% | 35.190,00 |
| 02.05.2025 | 4,42 | 4,45 | 4,37 | 4,40 | -0,38% | 105.629,00 |
| 30.04.2025 | 4,35 | 4,44 | 4,33 | 4,42 | 1,33% | 115.927,00 |
| 29.04.2025 | 4,38 | 4,39 | 4,30 | 4,36 | 0,39% | 39.064,00 |
| 28.04.2025 | 4,36 | 4,40 | 4,28 | 4,35 | -0,66% | 35.713,00 |
| 25.04.2025 | 4,30 | 4,40 | 4,29 | 4,37 | 1,96% | 158.491,00 |
| 24.04.2025 | 4,51 | 4,51 | 4,18 | 4,29 | -8,82% | 347.073,00 |
| 23.04.2025 | 4,73 | 4,75 | 4,62 | 4,71 | 0,30% | 76.472,00 |
| 22.04.2025 | 4,49 | 4,70 | 4,49 | 4,69 | 4,01% | 61.836,00 |
| 17.04.2025 | 4,53 | 4,55 | 4,51 | 4,51 | 0,51% | 8.894,00 |
| 16.04.2025 | 4,55 | 4,56 | 4,49 | 4,49 | -1,82% | 40.204,00 |
| 15.04.2025 | 4,40 | 4,58 | 4,40 | 4,57 | 3,16% | 66.709,00 |
| 14.04.2025 | 4,38 | 4,44 | 4,36 | 4,43 | 1,19% | 27.922,00 |
| 11.04.2025 | 4,36 | 4,38 | 4,22 | 4,38 | 1,81% | 39.034,00 |
| 10.04.2025 | 4,48 | 4,49 | 4,26 | 4,30 | -4,61% | 39.816,00 |
| 09.04.2025 | 4,19 | 4,55 | 4,07 | 4,51 | 6,95% | 104.608,00 |
| 08.04.2025 | 4,41 | 4,48 | 4,21 | 4,22 | -2,59% | 82.750,00 |
| 07.04.2025 | 4,27 | 4,51 | 3,90 | 4,33 | -0,85% | 230.830,00 |
| 04.04.2025 | 4,50 | 4,63 | 4,36 | 4,36 | -3,13% | 209.686,00 |
| 03.04.2025 | 4,85 | 4,85 | 4,51 | 4,51 | -8,36% | 205.951,00 |
| 02.04.2025 | 4,99 | 5,00 | 4,89 | 4,92 | -0,55% | 122.519,00 |
| 01.04.2025 | 4,86 | 5,03 | 4,86 | 4,94 | 2,13% | 159.441,00 |
| 31.03.2025 | 4,81 | 4,88 | 4,75 | 4,84 | -0,35% | 96.329,00 |
| 28.03.2025 | 4,79 | 4,94 | 4,78 | 4,86 | 1,40% | 114.036,00 |
| 27.03.2025 | 4,90 | 4,91 | 4,75 | 4,79 | -1,84% | 65.281,00 |