4,787€
2,60%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,69 | 4,80 | 4,66 | 4,79 | 2,73% | - |
| 14.10.2025 | 4,51 | 4,69 | 4,50 | 4,67 | 4,01% | 21.236.086,00 |
| 13.10.2025 | 4,54 | 4,57 | 4,48 | 4,49 | -1,21% | 12.652.317,00 |
| 10.10.2025 | 4,47 | 4,61 | 4,47 | 4,54 | 2,14% | 21.931.772,00 |
| 09.10.2025 | 4,45 | 4,51 | 4,43 | 4,45 | 1,35% | 13.496.668,00 |
| 08.10.2025 | 4,35 | 4,44 | 4,34 | 4,39 | 3,13% | 13.221.127,00 |
| 07.10.2025 | 4,22 | 4,31 | 4,22 | 4,25 | 0,83% | 11.661.352,00 |
| 06.10.2025 | 4,15 | 4,30 | 4,14 | 4,22 | 1,71% | 11.118.737,00 |
| 03.10.2025 | 4,14 | 4,17 | 4,11 | 4,15 | 0,41% | 7.153.669,00 |
| 02.10.2025 | 4,10 | 4,15 | 4,10 | 4,13 | 0,78% | 8.451.592,00 |
| 01.10.2025 | 4,05 | 4,12 | 4,04 | 4,10 | 0,47% | 12.531.680,00 |
| 30.09.2025 | 4,00 | 4,09 | 3,98 | 4,08 | 2,59% | 14.512.593,00 |
| 29.09.2025 | 3,96 | 3,99 | 3,95 | 3,98 | 0,33% | 6.512.763,00 |
| 26.09.2025 | 4,00 | 4,00 | 3,93 | 3,96 | -0,92% | 6.596.505,00 |
| 25.09.2025 | 4,01 | 4,04 | 3,98 | 4,00 | -0,42% | 15.973.915,00 |
| 24.09.2025 | 4,11 | 4,12 | 4,01 | 4,02 | -1,25% | 15.034.779,00 |
| 23.09.2025 | 4,00 | 4,09 | 4,00 | 4,07 | 1,45% | 12.358.029,00 |
| 22.09.2025 | 4,03 | 4,09 | 3,98 | 4,01 | 0,05% | 16.727.285,00 |
| 19.09.2025 | 4,01 | 4,07 | 4,00 | 4,01 | -0,57% | 134.354.707,00 |
| 18.09.2025 | 3,96 | 4,04 | 3,93 | 4,03 | 2,00% | 14.533.311,00 |
| 17.09.2025 | 3,89 | 3,97 | 3,87 | 3,95 | 3,05% | 19.107.718,00 |
| 16.09.2025 | 3,85 | 3,88 | 3,81 | 3,84 | -0,29% | 12.558.770,00 |
| 15.09.2025 | 3,83 | 3,86 | 3,81 | 3,85 | 0,44% | 7.882.489,00 |
| 12.09.2025 | 3,91 | 3,91 | 3,83 | 3,83 | -2,07% | 9.260.779,00 |
| 11.09.2025 | 3,90 | 3,92 | 3,88 | 3,91 | 0,21% | 8.672.220,00 |
| 10.09.2025 | 3,91 | 3,93 | 3,89 | 3,90 | 0,10% | 9.595.268,00 |
| 09.09.2025 | 3,89 | 3,92 | 3,87 | 3,90 | 0,33% | 7.299.437,00 |
| 08.09.2025 | 3,88 | 3,92 | 3,86 | 3,89 | 0,08% | 8.910.560,00 |
| 05.09.2025 | 3,92 | 3,98 | 3,84 | 3,88 | -0,64% | 12.149.749,00 |
| 04.09.2025 | 3,74 | 3,93 | 3,73 | 3,91 | 4,13% | 14.869.337,00 |
| 03.09.2025 | 3,70 | 3,81 | 3,69 | 3,75 | 2,91% | 10.738.152,00 |
| 02.09.2025 | 3,68 | 3,70 | 3,65 | 3,65 | -1,51% | 9.340.077,00 |
| 01.09.2025 | 3,67 | 3,72 | 3,67 | 3,70 | 0,63% | 3.908.167,00 |
| 29.08.2025 | 3,64 | 3,68 | 3,61 | 3,68 | 0,25% | 15.371.587,00 |
| 28.08.2025 | 3,71 | 3,73 | 3,66 | 3,67 | -1,08% | 8.380.557,00 |
| 27.08.2025 | 3,67 | 3,74 | 3,67 | 3,71 | 1,03% | 8.383.416,00 |
| 26.08.2025 | 3,70 | 3,71 | 3,67 | 3,67 | -1,08% | 25.320.953,00 |
| 25.08.2025 | 3,67 | 3,72 | 3,66 | 3,71 | 0,73% | 5.991.135,00 |
| 22.08.2025 | 3,62 | 3,71 | 3,62 | 3,69 | 1,80% | 8.076.642,00 |
| 21.08.2025 | 3,63 | 3,64 | 3,61 | 3,62 | -0,14% | 3.989.937,00 |
| 20.08.2025 | 3,61 | 3,63 | 3,61 | 3,63 | -0,58% | 7.306.677,00 |
| 19.08.2025 | 3,63 | 3,67 | 3,60 | 3,65 | 1,50% | 9.183.110,00 |
| 18.08.2025 | 3,60 | 3,61 | 3,56 | 3,59 | -0,61% | 6.251.835,00 |
| 15.08.2025 | 3,57 | 3,63 | 3,57 | 3,61 | 1,63% | 7.698.418,00 |
| 14.08.2025 | 3,59 | 3,59 | 3,55 | 3,56 | -0,67% | 7.451.064,00 |
| 13.08.2025 | 3,56 | 3,58 | 3,55 | 3,58 | 0,48% | 7.005.273,00 |
| 12.08.2025 | 3,54 | 3,56 | 3,52 | 3,56 | 0,88% | 7.916.884,00 |
| 11.08.2025 | 3,53 | 3,55 | 3,51 | 3,53 | 0,06% | 6.768.649,00 |
| 08.08.2025 | 3,52 | 3,55 | 3,52 | 3,53 | 0,28% | 8.052.575,00 |
| 07.08.2025 | 3,52 | 3,57 | 3,51 | 3,52 | 0,17% | 7.879.015,00 |
| 06.08.2025 | 3,53 | 3,54 | 3,50 | 3,51 | -0,14% | 10.984.305,00 |
| 05.08.2025 | 3,52 | 3,54 | 3,51 | 3,52 | -0,40% | 6.753.286,00 |
| 04.08.2025 | 3,52 | 3,55 | 3,47 | 3,53 | 1,82% | 9.509.473,00 |
| 01.08.2025 | 3,56 | 3,57 | 3,46 | 3,47 | -3,29% | 12.124.329,00 |
| 31.07.2025 | 3,61 | 3,61 | 3,56 | 3,59 | -0,17% | 20.456.796,00 |
| 30.07.2025 | 3,59 | 3,64 | 3,58 | 3,59 | 0,06% | 9.011.190,00 |
| 29.07.2025 | 3,65 | 3,65 | 3,42 | 3,59 | -1,78% | 8.397.621,00 |
| 28.07.2025 | 3,71 | 3,73 | 3,66 | 3,66 | -1,19% | 10.931.820,00 |
| 25.07.2025 | 3,68 | 3,72 | 3,64 | 3,70 | -1,31% | 15.872.802,00 |
| 24.07.2025 | 3,84 | 3,88 | 3,73 | 3,75 | -1,21% | 14.811.489,00 |
| 23.07.2025 | 3,86 | 3,90 | 3,73 | 3,80 | -7,57% | 28.757.731,00 |
| 22.07.2025 | 4,08 | 4,13 | 4,06 | 4,11 | 0,07% | 6.543.210,00 |
| 21.07.2025 | 4,11 | 4,14 | 4,07 | 4,10 | -0,70% | 6.608.174,00 |
| 18.07.2025 | 4,16 | 4,16 | 4,10 | 4,13 | -0,55% | 7.161.520,00 |
| 17.07.2025 | 4,13 | 4,16 | 4,11 | 4,16 | 1,39% | 7.500.520,00 |
| 16.07.2025 | 4,12 | 4,15 | 4,06 | 4,10 | -0,53% | 10.756.580,00 |
| 15.07.2025 | 4,21 | 4,26 | 4,10 | 4,12 | -3,60% | 10.863.429,00 |
| 14.07.2025 | 4,24 | 4,28 | 4,23 | 4,28 | 0,12% | 4.513.461,00 |
| 11.07.2025 | 4,32 | 4,32 | 4,25 | 4,27 | -2,15% | 9.629.043,00 |
| 10.07.2025 | 4,36 | 4,40 | 4,34 | 4,36 | 0,55% | 8.696.523,00 |
| 09.07.2025 | 4,42 | 4,44 | 4,30 | 4,34 | -1,88% | 8.987.297,00 |
| 08.07.2025 | 4,40 | 4,44 | 4,38 | 4,42 | 0,25% | 7.335.672,00 |
| 07.07.2025 | 4,39 | 4,43 | 4,36 | 4,41 | 0,36% | 5.292.869,00 |
| 04.07.2025 | 4,37 | 4,40 | 4,36 | 4,40 | -0,09% | 3.104.731,00 |
| 03.07.2025 | 4,40 | 4,40 | 4,34 | 4,40 | -0,14% | 6.270.903,00 |
| 02.07.2025 | 4,43 | 4,45 | 4,40 | 4,41 | 0,18% | 4.934.772,00 |
| 01.07.2025 | 4,40 | 4,40 | 4,35 | 4,40 | -0,18% | 5.965.278,00 |
| 30.06.2025 | 4,42 | 4,45 | 4,37 | 4,41 | 0,39% | 8.450.940,00 |
| 27.06.2025 | 4,39 | 4,44 | 4,37 | 4,39 | 0,83% | 10.149.688,00 |
| 26.06.2025 | 4,44 | 4,44 | 4,26 | 4,35 | -2,14% | 11.236.408,00 |
| 25.06.2025 | 4,49 | 4,52 | 4,44 | 4,45 | -1,33% | 7.092.264,00 |
| 24.06.2025 | 4,51 | 4,53 | 4,49 | 4,51 | 1,69% | 6.769.245,00 |
| 23.06.2025 | 4,38 | 4,45 | 4,37 | 4,43 | 0,32% | 11.113.860,00 |
| 19.06.2025 | 4,48 | 4,48 | 4,41 | 4,42 | -1,71% | 13.966.995,00 |
| 18.06.2025 | 4,50 | 4,51 | 4,46 | 4,50 | -0,16% | 8.036.261,00 |
| 17.06.2025 | 4,58 | 4,60 | 4,48 | 4,50 | -2,19% | 8.569.893,00 |
| 16.06.2025 | 4,51 | 4,63 | 4,50 | 4,60 | 2,54% | 9.738.271,00 |
| 13.06.2025 | 4,50 | 4,53 | 4,48 | 4,49 | -1,84% | 9.270.563,00 |
| 12.06.2025 | 4,58 | 4,61 | 4,54 | 4,57 | -0,95% | 7.385.738,00 |
| 11.06.2025 | 4,68 | 4,70 | 4,62 | 4,62 | -1,41% | 8.511.338,00 |
| 10.06.2025 | 4,74 | 4,75 | 4,68 | 4,68 | -1,22% | 4.682.876,00 |
| 09.06.2025 | 4,75 | 4,76 | 4,71 | 4,74 | -0,36% | 4.128.594,00 |
| 06.06.2025 | 4,72 | 4,77 | 4,70 | 4,76 | 0,80% | 5.219.392,00 |
| 05.06.2025 | 4,73 | 4,78 | 4,71 | 4,72 | -0,46% | 6.585.506,00 |
| 04.06.2025 | 4,69 | 4,76 | 4,67 | 4,74 | 1,98% | 7.134.051,00 |
| 03.06.2025 | 4,62 | 4,68 | 4,59 | 4,65 | 0,78% | 7.407.134,00 |
| 02.06.2025 | 4,56 | 4,65 | 4,54 | 4,62 | 0,85% | 9.378.713,00 |
| 30.05.2025 | 4,71 | 4,72 | 4,57 | 4,58 | -3,64% | 25.079.588,00 |
| 28.05.2025 | 4,75 | 4,82 | 4,75 | 4,75 | -0,48% | 7.881.988,00 |
| 27.05.2025 | 4,77 | 4,80 | 4,75 | 4,77 | 0,44% | 6.982.050,00 |