8,066€
-7,29%
Echtzeit-Aktienkurs NOKIA OYJ EO-,06
Bid:
Ask:
Aktienkurse zur NOKIA OYJ EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 8,45 | 8,59 | 8,09 | 8,22 | -5,49% | 24.731.038,00 |
| 23.07.2026 | 9,76 | 9,80 | 8,62 | 8,70 | -5,08% | 38.503.554,00 |
| 22.07.2026 | 9,25 | 9,31 | 8,96 | 9,17 | -2,34% | 11.554.111,00 |
| 21.07.2026 | 9,04 | 9,45 | 9,02 | 9,39 | 5,25% | 13.169.079,00 |
| 20.07.2026 | 8,88 | 9,12 | 8,85 | 8,92 | 0,75% | 14.058.957,00 |
| 17.07.2026 | 8,77 | 8,97 | 8,64 | 8,85 | -3,28% | 22.311.438,00 |
| 16.07.2026 | 9,82 | 9,86 | 9,07 | 9,15 | -6,44% | 24.371.351,00 |
| 15.07.2026 | 10,34 | 10,62 | 9,73 | 9,78 | -4,80% | 15.784.769,00 |
| 14.07.2026 | 10,30 | 10,59 | 10,17 | 10,28 | -2,70% | 13.036.663,00 |
| 13.07.2026 | 10,62 | 11,07 | 10,19 | 10,56 | -3,07% | 13.598.533,00 |
| 10.07.2026 | 11,20 | 11,24 | 10,76 | 10,90 | -2,72% | 7.680.591,00 |
| 09.07.2026 | 10,51 | 11,24 | 10,51 | 11,20 | 9,64% | 11.106.422,00 |
| 08.07.2026 | 10,32 | 10,42 | 10,10 | 10,22 | -1,97% | 12.576.701,00 |
| 07.07.2026 | 10,85 | 10,89 | 10,31 | 10,42 | -5,53% | 14.142.676,00 |
| 06.07.2026 | 11,00 | 11,20 | 10,84 | 11,03 | -1,25% | 8.888.138,00 |
| 03.07.2026 | 10,84 | 11,17 | 10,80 | 11,17 | 3,57% | 5.266.256,00 |
| 02.07.2026 | 11,13 | 11,35 | 10,76 | 10,79 | -5,27% | 12.459.900,00 |
| 01.07.2026 | 11,64 | 11,80 | 11,19 | 11,39 | -1,47% | 9.371.417,00 |
| 30.06.2026 | 11,65 | 11,83 | 11,51 | 11,56 | 3,03% | 11.253.333,00 |
| 29.06.2026 | 11,31 | 11,42 | 10,68 | 11,22 | -1,54% | 13.287.513,00 |
| 26.06.2026 | 12,10 | 12,10 | 11,35 | 11,39 | -6,52% | 13.924.481,00 |
| 25.06.2026 | 12,49 | 12,61 | 11,76 | 12,19 | -1,06% | 12.962.800,00 |
| 24.06.2026 | 12,30 | 12,48 | 12,00 | 12,32 | 2,62% | 12.898.752,00 |
| 23.06.2026 | 12,00 | 12,19 | 11,61 | 12,00 | -2,28% | 17.521.832,00 |
| 22.06.2026 | 11,87 | 12,45 | 11,58 | 12,28 | 4,20% | 17.987.860,00 |
| 18.06.2026 | 12,14 | 12,33 | 11,69 | 11,79 | -2,12% | 42.403.091,00 |
| 17.06.2026 | 12,06 | 12,41 | 11,86 | 12,04 | 0,29% | 14.128.240,00 |
| 16.06.2026 | 12,69 | 12,92 | 11,97 | 12,01 | -4,23% | 14.102.855,00 |
| 15.06.2026 | 13,36 | 13,38 | 12,27 | 12,54 | -3,32% | 20.019.601,00 |
| 12.06.2026 | 12,39 | 12,97 | 12,26 | 12,97 | 10,06% | 19.248.321,00 |
| 11.06.2026 | 11,64 | 11,96 | 11,57 | 11,78 | 0,34% | 13.663.425,00 |
| 10.06.2026 | 11,77 | 12,11 | 11,53 | 11,74 | -1,92% | 21.563.710,00 |
| 09.06.2026 | 12,82 | 12,91 | 11,93 | 11,97 | -6,99% | 31.076.683,00 |
| 08.06.2026 | 12,16 | 13,03 | 12,15 | 12,87 | -1,61% | 21.550.005,00 |
| 05.06.2026 | 13,80 | 13,90 | 12,95 | 13,08 | -5,87% | 16.566.075,00 |
| 04.06.2026 | 13,88 | 13,97 | 13,30 | 13,90 | -6,15% | 20.160.118,00 |
| 03.06.2026 | 14,60 | 15,00 | 14,12 | 14,81 | 2,39% | 16.413.312,00 |
| 02.06.2026 | 13,85 | 14,61 | 13,81 | 14,46 | 6,76% | 18.327.114,00 |
| 01.06.2026 | 12,85 | 13,58 | 12,82 | 13,55 | 8,45% | 18.729.268,00 |
| 29.05.2026 | 13,10 | 13,16 | 12,44 | 12,49 | -6,27% | 73.061.466,00 |
| 28.05.2026 | 13,31 | 13,57 | 12,95 | 13,33 | -1,08% | 19.378.799,00 |
| 27.05.2026 | 14,08 | 14,23 | 13,31 | 13,47 | -2,64% | 26.093.731,00 |
| 26.05.2026 | 13,39 | 13,98 | 13,06 | 13,84 | 5,89% | 24.927.223,00 |
| 25.05.2026 | 13,49 | 13,50 | 12,95 | 13,07 | -1,43% | 6.308.230,00 |
| 22.05.2026 | 12,40 | 13,26 | 12,30 | 13,26 | 9,55% | 18.320.076,00 |
| 21.05.2026 | 11,68 | 12,22 | 11,55 | 12,10 | 3,11% | 10.852.769,00 |
| 20.05.2026 | 11,75 | 12,09 | 11,44 | 11,74 | 1,29% | 13.309.213,00 |
| 19.05.2026 | 11,67 | 11,87 | 11,28 | 11,59 | -1,24% | 13.961.513,00 |
| 18.05.2026 | 11,85 | 12,40 | 11,62 | 11,73 | -1,47% | 14.967.716,00 |
| 15.05.2026 | 12,08 | 12,22 | 11,68 | 11,91 | -0,13% | 25.767.610,00 |
| 13.05.2026 | 11,35 | 11,92 | 11,35 | 11,92 | 7,53% | 15.249.783,00 |
| 12.05.2026 | 11,50 | 11,63 | 11,05 | 11,09 | -2,68% | 21.935.040,00 |
| 11.05.2026 | 10,90 | 11,42 | 10,82 | 11,39 | 4,07% | 19.069.735,00 |
| 08.05.2026 | 10,50 | 11,05 | 10,32 | 10,95 | 3,79% | 12.446.920,00 |
| 07.05.2026 | 11,13 | 11,20 | 10,53 | 10,55 | -7,05% | 25.130.144,00 |
| 06.05.2026 | 11,43 | 11,64 | 11,07 | 11,35 | -0,70% | 21.302.937,00 |
| 05.05.2026 | 11,23 | 11,91 | 11,14 | 11,43 | 0,31% | 18.717.232,00 |
| 04.05.2026 | 11,21 | 11,56 | 11,15 | 11,39 | 7,40% | 24.668.091,00 |
| 30.04.2026 | 10,55 | 10,61 | 10,29 | 10,61 | 2,86% | 35.947.007,00 |
| 29.04.2026 | 9,63 | 10,34 | 9,55 | 10,31 | 9,56% | 37.936.358,00 |
| 28.04.2026 | 9,16 | 9,44 | 8,84 | 9,41 | 1,44% | 19.334.335,00 |
| 27.04.2026 | 9,07 | 9,56 | 8,95 | 9,28 | 3,69% | 25.684.905,00 |
| 24.04.2026 | 8,90 | 9,30 | 8,81 | 8,95 | -1,15% | 24.349.056,00 |
| 23.04.2026 | 9,09 | 9,52 | 8,65 | 9,05 | 6,35% | 50.034.918,00 |
| 22.04.2026 | 8,95 | 8,99 | 8,37 | 8,51 | -3,65% | 16.838.582,00 |
| 21.04.2026 | 8,95 | 9,05 | 8,78 | 8,83 | -1,19% | 11.799.306,00 |
| 20.04.2026 | 8,65 | 9,03 | 8,65 | 8,94 | 3,38% | 14.455.077,00 |
| 17.04.2026 | 8,57 | 8,87 | 8,42 | 8,65 | 0,63% | 13.563.086,00 |
| 16.04.2026 | 8,49 | 8,61 | 8,40 | 8,59 | 0,70% | 10.488.285,00 |
| 15.04.2026 | 8,70 | 8,84 | 8,50 | 8,53 | -2,38% | 12.221.169,00 |
| 14.04.2026 | 8,74 | 8,89 | 8,56 | 8,74 | 1,42% | 26.273.909,00 |
| 13.04.2026 | 8,09 | 8,87 | 8,08 | 8,62 | 7,27% | 33.441.259,00 |
| 10.04.2026 | 8,03 | 8,37 | 7,99 | 8,03 | -0,27% | 15.656.017,00 |
| 09.04.2026 | 8,02 | 8,25 | 7,90 | 8,06 | 0,45% | 23.571.063,00 |
| 08.04.2026 | 7,80 | 8,02 | 7,61 | 8,02 | 7,28% | 25.217.412,00 |
| 07.04.2026 | 7,57 | 7,62 | 7,34 | 7,48 | 1,71% | 21.475.923,00 |
| 02.04.2026 | 7,02 | 7,36 | 6,94 | 7,35 | 2,88% | 10.980.268,00 |
| 01.04.2026 | 7,07 | 7,15 | 6,95 | 7,14 | 5,12% | 15.311.580,00 |
| 31.03.2026 | 6,89 | 6,93 | 6,76 | 6,80 | -2,07% | 11.818.056,00 |
| 30.03.2026 | 7,02 | 7,17 | 6,94 | 6,94 | 1,08% | 16.548.556,00 |
| 27.03.2026 | 7,03 | 7,05 | 6,83 | 6,87 | -5,06% | 9.413.541,00 |
| 26.03.2026 | 7,27 | 7,38 | 7,17 | 7,23 | -0,93% | 10.056.652,00 |
| 25.03.2026 | 7,28 | 7,34 | 7,16 | 7,30 | 3,69% | 12.845.307,00 |
| 24.03.2026 | 6,90 | 7,11 | 6,87 | 7,04 | 2,92% | 8.568.456,00 |
| 23.03.2026 | 6,71 | 7,03 | 6,60 | 6,84 | -1,10% | 13.584.484,00 |
| 20.03.2026 | 7,18 | 7,26 | 6,92 | 6,92 | -2,59% | 26.366.292,00 |
| 19.03.2026 | 7,19 | 7,20 | 6,96 | 7,10 | -3,16% | 15.827.238,00 |
| 18.03.2026 | 7,45 | 7,52 | 7,30 | 7,33 | -1,77% | 11.530.657,00 |
| 17.03.2026 | 7,46 | 7,51 | 7,23 | 7,46 | -0,32% | 11.492.221,00 |
| 16.03.2026 | 7,20 | 7,54 | 7,16 | 7,49 | 3,94% | 14.717.137,00 |
| 13.03.2026 | 7,06 | 7,52 | 6,98 | 7,20 | 0,92% | 17.823.964,00 |
| 12.03.2026 | 6,85 | 7,19 | 6,81 | 7,14 | 4,48% | 25.304.226,00 |
| 11.03.2026 | 6,68 | 6,84 | 6,62 | 6,83 | 1,76% | 10.203.179,00 |
| 10.03.2026 | 6,71 | 7,01 | 6,68 | 6,71 | 0,39% | 17.343.224,00 |
| 09.03.2026 | 6,43 | 6,69 | 6,36 | 6,69 | -0,24% | 13.178.969,00 |
| 06.03.2026 | 6,70 | 6,88 | 6,61 | 6,70 | 0,69% | 11.918.013,00 |
| 05.03.2026 | 6,90 | 6,95 | 6,66 | 6,66 | -5,32% | 18.272.065,00 |
| 04.03.2026 | 6,86 | 7,15 | 6,77 | 7,03 | 4,71% | 24.400.612,00 |
| 03.03.2026 | 6,94 | 6,97 | 6,60 | 6,72 | -1,24% | 29.763.016,00 |
| 02.03.2026 | 6,37 | 6,95 | 6,29 | 6,80 | 4,87% | 29.050.512,00 |