4,243€
-0,35%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4,23 | 4,23 | 4,17 | 4,22 | -0,79% | 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 | 1,50% | 14.375.321,00 |
| 17.12.2024 | 4,23 | 4,27 | 4,19 | 4,22 | -0,97% | 12.146.206,00 |
| 16.12.2024 | 4,23 | 4,27 | 4,23 | 4,26 | 0,96% | 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 | -0,49% | 8.437.692,00 |
| 09.12.2024 | 4,10 | 4,21 | 4,07 | 4,21 | 3,46% | 16.766.031,00 |
| 06.12.2024 | 4,08 | 4,11 | 4,05 | 4,07 | -0,86% | - |
| 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 | -0,06% | 9.631.804,00 |
| 28.11.2024 | 3,97 | 3,99 | 3,95 | 3,98 | 0,58% | 4.431.626,00 |
| 27.11.2024 | 3,97 | 4,00 | 3,94 | 3,96 | -1,01% | 11.662.498,00 |
| 26.11.2024 | 3,99 | 4,03 | 3,98 | 4,00 | -0,53% | 7.551.858,00 |
| 25.11.2024 | 4,04 | 4,07 | 3,98 | 4,02 | 0,24% | 24.482.932,00 |
| 22.11.2024 | 3,94 | 4,02 | 3,91 | 4,01 | 0,89% | 11.013.873,00 |
| 21.11.2024 | 4,06 | 4,06 | 3,86 | 3,98 | -1,43% | - |
| 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 |
| 26.09.2024 | 3,95 | 3,97 | 3,93 | 3,95 | 0,41% | 14.170.588,00 |
| 25.09.2024 | 3,91 | 3,95 | 3,90 | 3,93 | 0,64% | 7.852.311,00 |
| 24.09.2024 | 3,87 | 3,91 | 3,86 | 3,91 | 1,53% | 7.967.320,00 |
| 23.09.2024 | 3,83 | 3,87 | 3,81 | 3,85 | 1,08% | 7.838.041,00 |
| 20.09.2024 | 3,82 | 3,83 | 3,78 | 3,81 | -0,16% | 22.828.292,00 |
| 19.09.2024 | 3,81 | 3,82 | 3,77 | 3,82 | 0,93% | 9.849.080,00 |
| 18.09.2024 | 3,80 | 3,80 | 3,76 | 3,78 | -0,50% | 9.141.437,00 |
| 17.09.2024 | 3,80 | 3,82 | 3,78 | 3,80 | 0,05% | 9.576.324,00 |
| 16.09.2024 | 3,76 | 3,84 | 3,76 | 3,80 | 0,34% | 9.819.341,00 |
| 13.09.2024 | 3,79 | 3,81 | 3,77 | 3,78 | 0,21% | 6.218.257,00 |
| 12.09.2024 | 3,78 | 3,84 | 3,76 | 3,78 | 0,19% | 11.391.932,00 |
| 11.09.2024 | 3,81 | 3,82 | 3,75 | 3,77 | -1,28% | 10.653.133,00 |
| 10.09.2024 | 3,85 | 3,87 | 3,80 | 3,82 | -1,09% | 10.239.074,00 |
| 09.09.2024 | 3,85 | 3,87 | 3,84 | 3,86 | 0,36% | 8.694.233,00 |
| 06.09.2024 | 3,90 | 3,90 | 3,85 | 3,85 | -2,14% | 12.182.331,00 |
| 05.09.2024 | 3,93 | 3,97 | 3,92 | 3,93 | -0,46% | 7.855.237,00 |
| 04.09.2024 | 3,93 | 3,98 | 3,93 | 3,95 | -0,65% | 11.612.359,00 |
| 03.09.2024 | 3,98 | 4,02 | 3,96 | 3,97 | -0,48% | 11.700.430,00 |
| 02.09.2024 | 3,97 | 3,99 | 3,94 | 3,99 | 0,38% | 8.335.393,00 |
| 30.08.2024 | 3,96 | 4,01 | 3,93 | 3,98 | -0,05% | 25.804.388,00 |
| 29.08.2024 | 3,79 | 4,12 | 3,77 | 3,98 | 5,07% | 31.897.733,00 |
| 28.08.2024 | 3,75 | 3,80 | 3,75 | 3,79 | 0,61% | 7.727.021,00 |
| 27.08.2024 | 3,74 | 3,80 | 3,74 | 3,77 | 0,56% | 7.023.313,00 |
| 26.08.2024 | 3,74 | 3,76 | 3,72 | 3,74 | -0,13% | 3.659.397,00 |
| 23.08.2024 | 3,73 | 3,77 | 3,72 | 3,75 | 0,51% | 5.230.494,00 |
| 22.08.2024 | 3,72 | 3,74 | 3,69 | 3,73 | 0,08% | 7.395.585,00 |
| 21.08.2024 | 3,75 | 3,75 | 3,71 | 3,73 | -0,45% | 6.844.447,00 |
| 20.08.2024 | 3,77 | 3,79 | 3,74 | 3,74 | 0,11% | 7.982.167,00 |
| 19.08.2024 | 3,68 | 3,76 | 3,68 | 3,74 | 1,30% | 8.981.046,00 |
| 16.08.2024 | 3,72 | 3,73 | 3,68 | 3,69 | -0,86% | 10.160.946,00 |
| 15.08.2024 | 3,60 | 3,74 | 3,59 | 3,72 | 3,50% | 12.930.093,00 |
| 14.08.2024 | 3,58 | 3,60 | 3,55 | 3,60 | 0,42% | 5.355.806,00 |
| 13.08.2024 | 3,52 | 3,59 | 3,49 | 3,58 | 1,85% | 11.279.248,00 |
| 12.08.2024 | 3,49 | 3,52 | 3,48 | 3,52 | 1,06% | 5.761.656,00 |
| 09.08.2024 | 3,50 | 3,52 | 3,47 | 3,48 | -0,17% | 7.700.576,00 |
| 08.08.2024 | 3,45 | 3,52 | 3,43 | 3,49 | 0,14% | 9.309.454,00 |
| 07.08.2024 | 3,43 | 3,52 | 3,42 | 3,48 | 2,08% | 11.526.127,00 |
| 06.08.2024 | 3,44 | 3,48 | 3,40 | 3,41 | -0,64% | 9.721.868,00 |
| 05.08.2024 | 3,45 | 3,46 | 3,39 | 3,43 | -3,54% | 17.296.692,00 |