4,702€
-2,11%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.12.2024 | 4,23 | 4,27 | 4,23 | 4,26 | 0,95% | 12.324.083,00 |
| 13.12.2024 | 4,23 | 4,25 | 4,20 | 4,22 | -0,31% | 8.053.739,00 |
| 12.12.2024 | 4,18 | 4,29 | 4,16 | 4,23 | 1,29% | 11.791.885,00 |
| 11.12.2024 | 4,19 | 4,20 | 4,15 | 4,18 | -0,14% | 8.232.061,00 |
| 10.12.2024 | 4,20 | 4,21 | 4,14 | 4,19 | -0,50% | 8.437.692,00 |
| 09.12.2024 | 4,10 | 4,21 | 4,07 | 4,21 | 2,58% | 16.766.031,00 |
| 05.12.2024 | 4,01 | 4,10 | 4,00 | 4,10 | 2,47% | 10.479.552,00 |
| 04.12.2024 | 4,04 | 4,04 | 4,00 | 4,00 | -0,67% | 9.077.371,00 |
| 03.12.2024 | 4,01 | 4,05 | 3,99 | 4,03 | 0,55% | 9.280.827,00 |
| 02.12.2024 | 3,96 | 4,02 | 3,95 | 4,01 | 0,70% | 9.411.280,00 |
| 29.11.2024 | 3,98 | 3,99 | 3,96 | 3,98 | -0,08% | 9.631.804,00 |
| 28.11.2024 | 3,97 | 3,99 | 3,95 | 3,98 | 0,61% | 4.431.626,00 |
| 27.11.2024 | 3,97 | 4,00 | 3,94 | 3,96 | -1,03% | 11.662.498,00 |
| 26.11.2024 | 3,99 | 4,03 | 3,98 | 4,00 | -0,55% | 7.551.858,00 |
| 25.11.2024 | 4,04 | 4,07 | 3,98 | 4,02 | 0,25% | 24.482.932,00 |
| 22.11.2024 | 3,94 | 4,02 | 3,91 | 4,01 | 1,16% | 11.013.873,00 |
| 21.11.2024 | 4,05 | 4,05 | 3,87 | 3,97 | -1,69% | 15.438.748,00 |
| 20.11.2024 | 4,12 | 4,14 | 4,01 | 4,03 | 1,59% | 20.577.121,00 |
| 19.11.2024 | 4,21 | 4,24 | 3,89 | 3,97 | -5,70% | 27.229.835,00 |
| 18.11.2024 | 4,21 | 4,23 | 4,19 | 4,21 | -0,12% | 9.201.871,00 |
| 15.11.2024 | 4,23 | 4,28 | 4,21 | 4,22 | -0,57% | 10.083.038,00 |
| 14.11.2024 | 4,21 | 4,25 | 4,19 | 4,24 | 1,05% | 7.995.634,00 |
| 13.11.2024 | 4,21 | 4,25 | 4,17 | 4,20 | -0,31% | 9.006.343,00 |
| 12.11.2024 | 4,26 | 4,27 | 4,20 | 4,21 | -1,66% | 9.841.905,00 |
| 11.11.2024 | 4,24 | 4,31 | 4,22 | 4,28 | 1,49% | 9.079.043,00 |
| 08.11.2024 | 4,24 | 4,25 | 4,19 | 4,22 | -0,78% | 14.281.356,00 |
| 07.11.2024 | 4,26 | 4,29 | 4,24 | 4,25 | -0,77% | 11.058.105,00 |
| 06.11.2024 | 4,28 | 4,34 | 4,26 | 4,28 | -0,19% | 10.601.199,00 |
| 05.11.2024 | 4,32 | 4,33 | 4,28 | 4,29 | -0,90% | 10.031.654,00 |
| 04.11.2024 | 4,35 | 4,38 | 4,33 | 4,33 | -1,14% | 9.333.235,00 |
| 01.11.2024 | 4,33 | 4,39 | 4,32 | 4,38 | 1,25% | 9.665.494,00 |
| 31.10.2024 | 4,39 | 4,39 | 4,30 | 4,33 | -2,04% | 20.574.392,00 |
| 30.10.2024 | 4,48 | 4,51 | 4,42 | 4,42 | -2,00% | 11.555.232,00 |
| 29.10.2024 | 4,54 | 4,58 | 4,51 | 4,51 | 0,36% | 17.904.169,00 |
| 28.10.2024 | 4,42 | 4,51 | 4,42 | 4,49 | 1,68% | 13.627.532,00 |
| 25.10.2024 | 4,39 | 4,44 | 4,39 | 4,42 | 0,43% | 9.245.825,00 |
| 24.10.2024 | 4,35 | 4,42 | 4,34 | 4,40 | 1,27% | 8.432.451,00 |
| 23.10.2024 | 4,34 | 4,38 | 4,30 | 4,34 | -0,66% | 11.355.933,00 |
| 22.10.2024 | 4,37 | 4,40 | 4,34 | 4,37 | 0,23% | 12.848.741,00 |
| 21.10.2024 | 4,25 | 4,39 | 4,25 | 4,36 | 2,01% | 27.264.209,00 |
| 18.10.2024 | 3,93 | 4,27 | 3,93 | 4,27 | 8,34% | 29.104.875,00 |
| 17.10.2024 | 3,92 | 3,96 | 3,83 | 3,95 | -2,50% | 27.649.580,00 |
| 16.10.2024 | 4,07 | 4,18 | 4,03 | 4,05 | 0,37% | 21.782.007,00 |
| 15.10.2024 | 4,06 | 4,11 | 4,03 | 4,03 | 0,32% | 17.986.387,00 |
| 14.10.2024 | 3,99 | 4,04 | 3,98 | 4,02 | 0,55% | 9.563.223,00 |
| 11.10.2024 | 4,04 | 4,05 | 4,00 | 4,00 | -1,28% | 11.867.930,00 |
| 10.10.2024 | 4,08 | 4,09 | 4,04 | 4,05 | -0,78% | 7.100.382,00 |
| 09.10.2024 | 4,00 | 4,08 | 3,99 | 4,08 | 2,46% | 11.318.419,00 |
| 08.10.2024 | 3,95 | 3,99 | 3,93 | 3,98 | 0,28% | 10.897.952,00 |
| 07.10.2024 | 3,97 | 4,00 | 3,94 | 3,97 | -0,08% | 7.979.333,00 |
| 04.10.2024 | 3,93 | 3,99 | 3,93 | 3,97 | 1,12% | 9.476.595,00 |
| 03.10.2024 | 3,96 | 3,97 | 3,93 | 3,93 | -0,76% | 9.361.484,00 |
| 02.10.2024 | 3,94 | 3,96 | 3,92 | 3,96 | 0,41% | 8.063.213,00 |
| 01.10.2024 | 3,94 | 3,98 | 3,93 | 3,94 | 0,51% | 9.972.969,00 |
| 30.09.2024 | 3,94 | 3,98 | 3,91 | 3,92 | -0,48% | 12.752.325,00 |
| 27.09.2024 | 3,93 | 3,96 | 3,90 | 3,94 | -0,18% | 12.521.554,00 |