4,635€
0,47%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 4,62 | 4,66 | 4,60 | 4,62 | 0,07% | 6.591.526,00 |
| 15.05.2025 | 4,55 | 4,63 | 4,53 | 4,61 | 0,87% | 9.083.685,00 |
| 14.05.2025 | 4,62 | 4,67 | 4,56 | 4,57 | -1,30% | 10.087.456,00 |
| 13.05.2025 | 4,66 | 4,69 | 4,62 | 4,63 | -0,43% | 7.296.871,00 |
| 12.05.2025 | 4,56 | 4,66 | 4,56 | 4,65 | 3,93% | 9.925.003,00 |
| 09.05.2025 | 4,49 | 4,54 | 4,48 | 4,48 | 0,56% | 7.845.727,00 |
| 08.05.2025 | 4,47 | 4,47 | 4,40 | 4,45 | 0,52% | 8.896.820,00 |
| 07.05.2025 | 4,44 | 4,45 | 4,39 | 4,43 | -0,11% | 9.439.010,00 |
| 06.05.2025 | 4,45 | 4,46 | 4,40 | 4,43 | 0,32% | 8.624.313,00 |
| 05.05.2025 | 4,41 | 4,46 | 4,39 | 4,42 | 0,45% | 6.198.861,00 |
| 02.05.2025 | 4,42 | 4,46 | 4,37 | 4,40 | 0,25% | 12.467.878,00 |
| 30.04.2025 | 4,41 | 4,45 | 4,33 | 4,39 | 0,55% | 15.736.864,00 |
| 29.04.2025 | 4,36 | 4,39 | 4,30 | 4,37 | 0,23% | 10.441.795,00 |
| 28.04.2025 | 4,39 | 4,41 | 4,28 | 4,36 | -0,62% | 10.220.693,00 |
| 25.04.2025 | 4,32 | 4,40 | 4,29 | 4,38 | 3,11% | 13.460.240,00 |
| 24.04.2025 | 4,45 | 4,51 | 4,17 | 4,25 | -9,46% | 35.137.832,00 |
| 23.04.2025 | 4,65 | 4,71 | 4,61 | 4,69 | 1,89% | 14.061.311,00 |
| 22.04.2025 | 4,52 | 4,63 | 4,49 | 4,61 | 1,88% | 9.056.020,00 |
| 17.04.2025 | 4,54 | 4,57 | 4,49 | 4,52 | -0,57% | 6.266.548,00 |
| 16.04.2025 | 4,51 | 4,55 | 4,47 | 4,55 | 0,60% | 8.494.535,00 |
| 15.04.2025 | 4,51 | 4,56 | 4,47 | 4,52 | 2,01% | 11.476.670,00 |
| 14.04.2025 | 4,40 | 4,44 | 4,34 | 4,43 | 2,85% | 8.733.735,00 |
| 11.04.2025 | 4,35 | 4,36 | 4,20 | 4,31 | -0,67% | 8.349.457,00 |
| 10.04.2025 | 4,48 | 4,53 | 4,32 | 4,34 | 4,43% | 13.395.883,00 |
| 09.04.2025 | 4,22 | 4,28 | 4,07 | 4,15 | -5,01% | 12.490.668,00 |
| 08.04.2025 | 4,29 | 4,52 | 4,21 | 4,37 | 2,99% | 20.514.942,00 |
| 07.04.2025 | 4,18 | 4,55 | 4,03 | 4,25 | -4,46% | 25.794.582,00 |
| 04.04.2025 | 4,55 | 4,64 | 4,38 | 4,44 | -2,69% | 18.035.533,00 |
| 03.04.2025 | 4,67 | 4,75 | 4,54 | 4,57 | -7,92% | 22.908.074,00 |
| 02.04.2025 | 4,97 | 5,01 | 4,89 | 4,96 | -0,80% | 11.702.990,00 |
| 01.04.2025 | 4,92 | 5,04 | 4,90 | 5,00 | 3,31% | 13.447.899,00 |
| 31.03.2025 | 4,82 | 4,89 | 4,75 | 4,84 | -0,86% | 15.408.978,00 |
| 28.03.2025 | 4,85 | 4,94 | 4,84 | 4,88 | 0,91% | 12.384.598,00 |
| 27.03.2025 | 4,91 | 4,92 | 4,84 | 4,84 | -1,83% | 10.960.110,00 |
| 26.03.2025 | 4,97 | 4,99 | 4,93 | 4,93 | -0,65% | 7.154.565,00 |
| 25.03.2025 | 4,95 | 4,99 | 4,93 | 4,96 | 0,26% | 9.480.702,00 |
| 24.03.2025 | 4,95 | 4,96 | 4,89 | 4,95 | 0,26% | 9.990.997,00 |
| 21.03.2025 | 4,90 | 4,94 | 4,88 | 4,93 | -0,10% | 24.267.663,00 |
| 20.03.2025 | 4,92 | 4,95 | 4,88 | 4,94 | 0,20% | 12.276.370,00 |
| 19.03.2025 | 4,91 | 4,97 | 4,91 | 4,93 | -1,18% | 9.589.726,00 |
| 18.03.2025 | 4,92 | 4,99 | 4,90 | 4,99 | 1,82% | 12.148.234,00 |
| 17.03.2025 | 4,88 | 4,95 | 4,85 | 4,90 | 0,43% | 11.062.950,00 |
| 14.03.2025 | 4,81 | 4,91 | 4,78 | 4,88 | 1,86% | 14.580.959,00 |
| 13.03.2025 | 4,82 | 4,84 | 4,76 | 4,79 | 0,59% | 11.958.598,00 |
| 12.03.2025 | 4,78 | 4,81 | 4,72 | 4,76 | 0,23% | 10.544.697,00 |
| 11.03.2025 | 4,78 | 4,82 | 4,72 | 4,75 | -1,06% | 12.112.071,00 |
| 10.03.2025 | 4,82 | 4,89 | 4,78 | 4,80 | -0,06% | 10.622.019,00 |
| 07.03.2025 | 4,79 | 4,85 | 4,77 | 4,80 | -0,44% | 13.803.055,00 |
| 06.03.2025 | 4,87 | 4,90 | 4,78 | 4,83 | 1,88% | 14.906.792,00 |
| 05.03.2025 | 4,68 | 4,74 | 4,65 | 4,74 | 1,28% | 14.117.274,00 |
| 04.03.2025 | 4,83 | 4,84 | 4,68 | 4,68 | -4,47% | 29.855.685,00 |
| 03.03.2025 | 4,70 | 4,92 | 4,68 | 4,90 | 5,61% | 21.176.289,00 |
| 28.02.2025 | 4,65 | 4,69 | 4,60 | 4,64 | -1,38% | 37.766.596,00 |
| 27.02.2025 | 4,68 | 4,73 | 4,68 | 4,70 | -0,84% | 7.776.636,00 |
| 26.02.2025 | 4,73 | 4,76 | 4,71 | 4,74 | 0,25% | 7.360.890,00 |
| 25.02.2025 | 4,71 | 4,75 | 4,69 | 4,73 | 0,04% | 8.975.276,00 |
| 24.02.2025 | 4,76 | 4,78 | 4,72 | 4,73 | -1,60% | 7.198.950,00 |
| 21.02.2025 | 4,75 | 4,80 | 4,74 | 4,80 | 0,33% | 11.053.121,00 |
| 20.02.2025 | 4,74 | 4,79 | 4,74 | 4,79 | 1,42% | 8.735.314,00 |
| 19.02.2025 | 4,76 | 4,81 | 4,70 | 4,72 | -1,56% | 8.957.467,00 |
| 18.02.2025 | 4,81 | 4,81 | 4,76 | 4,80 | 0,00% | 7.971.203,00 |
| 17.02.2025 | 4,77 | 4,82 | 4,76 | 4,80 | 0,44% | 6.066.504,00 |
| 14.02.2025 | 4,78 | 4,81 | 4,74 | 4,77 | -0,10% | 10.200.259,00 |
| 13.02.2025 | 4,77 | 4,80 | 4,71 | 4,78 | 0,40% | 9.618.540,00 |
| 12.02.2025 | 4,77 | 4,77 | 4,70 | 4,76 | 1,75% | 10.883.136,00 |
| 11.02.2025 | 4,69 | 4,71 | 4,65 | 4,68 | -0,34% | 10.862.495,00 |
| 10.02.2025 | 4,66 | 4,78 | 4,64 | 4,69 | 0,73% | 13.574.745,00 |
| 07.02.2025 | 4,63 | 4,66 | 4,61 | 4,66 | 0,87% | 8.372.604,00 |
| 06.02.2025 | 4,61 | 4,69 | 4,60 | 4,62 | 0,81% | 12.516.298,00 |
| 05.02.2025 | 4,52 | 4,58 | 4,46 | 4,58 | 1,55% | 11.935.442,00 |
| 04.02.2025 | 4,53 | 4,58 | 4,48 | 4,51 | -0,73% | 10.921.048,00 |
| 03.02.2025 | 4,39 | 4,55 | 4,38 | 4,55 | 0,13% | 19.752.431,00 |
| 31.01.2025 | 4,50 | 4,55 | 4,43 | 4,54 | -1,15% | 22.272.288,00 |
| 30.01.2025 | 4,32 | 4,67 | 4,32 | 4,59 | 6,74% | 34.770.508,00 |
| 29.01.2025 | 4,31 | 4,37 | 4,29 | 4,30 | 0,56% | 13.354.233,00 |
| 28.01.2025 | 4,31 | 4,35 | 4,28 | 4,28 | -1,45% | 10.088.992,00 |
| 27.01.2025 | 4,31 | 4,40 | 4,29 | 4,34 | 0,16% | 11.733.915,00 |
| 24.01.2025 | 4,42 | 4,47 | 4,29 | 4,34 | -3,90% | 16.509.181,00 |
| 23.01.2025 | 4,47 | 4,52 | 4,45 | 4,51 | 1,01% | 8.741.211,00 |
| 22.01.2025 | 4,47 | 4,48 | 4,41 | 4,47 | 0,36% | 10.237.036,00 |
| 21.01.2025 | 4,45 | 4,48 | 4,42 | 4,45 | -0,22% | 7.926.555,00 |
| 20.01.2025 | 4,40 | 4,46 | 4,39 | 4,46 | 1,07% | 7.066.702,00 |
| 17.01.2025 | 4,35 | 4,42 | 4,35 | 4,41 | 1,42% | 9.603.261,00 |
| 16.01.2025 | 4,41 | 4,41 | 4,30 | 4,35 | -3,14% | 15.513.570,00 |
| 15.01.2025 | 4,39 | 4,50 | 4,39 | 4,49 | 2,23% | 12.098.790,00 |
| 14.01.2025 | 4,37 | 4,39 | 4,36 | 4,39 | 1,10% | 7.563.944,00 |
| 13.01.2025 | 4,39 | 4,41 | 4,30 | 4,35 | -1,50% | 8.157.779,00 |
| 10.01.2025 | 4,41 | 4,43 | 4,39 | 4,41 | -0,02% | 8.209.635,00 |
| 09.01.2025 | 4,46 | 4,48 | 4,41 | 4,41 | -1,36% | 8.652.352,00 |
| 08.01.2025 | 4,50 | 4,53 | 4,46 | 4,47 | -0,40% | 8.483.533,00 |
| 07.01.2025 | 4,35 | 4,52 | 4,34 | 4,49 | 4,71% | 15.349.185,00 |
| 03.01.2025 | 4,33 | 4,34 | 4,29 | 4,29 | -0,69% | 6.425.720,00 |
| 02.01.2025 | 4,27 | 4,34 | 4,26 | 4,32 | 1,08% | 6.868.312,00 |
| 30.12.2024 | 4,28 | 4,32 | 4,25 | 4,27 | -0,47% | 6.975.152,00 |
| 27.12.2024 | 4,24 | 4,29 | 4,23 | 4,29 | 1,30% | 8.446.077,00 |
| 23.12.2024 | 4,22 | 4,27 | 4,20 | 4,24 | 0,36% | 8.316.539,00 |
| 20.12.2024 | 4,23 | 4,23 | 4,17 | 4,22 | -0,80% | 34.471.578,00 |
| 19.12.2024 | 4,23 | 4,26 | 4,20 | 4,26 | -0,61% | 12.874.801,00 |
| 18.12.2024 | 4,27 | 4,32 | 4,25 | 4,28 | 1,52% | 14.375.321,00 |
| 17.12.2024 | 4,23 | 4,27 | 4,19 | 4,22 | -0,96% | 12.146.206,00 |