6,760€
-8,67%
Echtzeit-Aktienkurs NOKIA OYJ EO-,06
Bid:
Ask:
Aktienkurse zur NOKIA OYJ EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 7,30 | 7,40 | 6,61 | 6,85 | -7,51% | 24.785.400,00 |
| 04.11.2026 | 7,68 | 7,83 | 7,34 | 7,40 | -3,22% | 20.004.094,00 |
| 03.11.2026 | 7,44 | 7,75 | 7,40 | 7,65 | -0,44% | 10.209.963,00 |
| 02.11.2026 | 7,84 | 8,01 | 7,63 | 7,68 | -0,83% | 10.107.254,00 |
| 30.10.2026 | 8,06 | 8,08 | 7,72 | 7,75 | -7,37% | 17.544.243,00 |
| 29.10.2026 | 8,21 | 8,39 | 8,17 | 8,36 | 1,83% | 10.247.648,00 |
| 28.10.2026 | 8,10 | 8,24 | 8,03 | 8,21 | 2,14% | 10.336.271,00 |
| 27.10.2026 | 7,80 | 8,04 | 7,74 | 8,04 | 3,47% | 15.160.014,00 |
| 26.10.2026 | 7,35 | 7,79 | 7,31 | 7,77 | 5,43% | 18.755.698,00 |
| 23.10.2026 | 7,35 | 7,61 | 7,23 | 7,37 | -0,83% | 21.930.984,00 |
| 22.10.2026 | 8,27 | 8,37 | 7,43 | 7,43 | -9,72% | 36.803.501,00 |
| 21.10.2026 | 8,15 | 8,36 | 8,15 | 8,23 | 1,13% | 14.818.148,00 |
| 20.10.2026 | 8,14 | 8,24 | 7,90 | 8,14 | -2,26% | 19.877.668,00 |
| 19.10.2026 | 8,40 | 8,41 | 8,18 | 8,33 | -1,12% | 7.696.409,00 |
| 16.10.2026 | 8,62 | 8,78 | 8,37 | 8,42 | 0,26% | 12.345.136,00 |
| 15.10.2026 | 8,27 | 8,44 | 8,11 | 8,40 | -3,31% | 25.252.286,00 |
| 14.10.2026 | 8,84 | 9,01 | 8,67 | 8,69 | -0,48% | 12.819.922,00 |
| 13.10.2026 | 8,75 | 8,88 | 8,56 | 8,73 | -3,11% | 15.081.927,00 |
| 12.10.2026 | 9,31 | 9,50 | 9,01 | 9,01 | -3,22% | 10.222.393,00 |
| 09.10.2026 | 9,12 | 9,45 | 9,08 | 9,31 | 2,44% | 9.436.080,00 |
| 08.10.2026 | 9,45 | 9,45 | 9,09 | 9,09 | -4,78% | 10.756.028,00 |
| 07.10.2026 | 9,70 | 9,71 | 9,39 | 9,54 | -0,60% | 11.338.158,00 |
| 06.10.2026 | 9,16 | 9,60 | 9,10 | 9,60 | 4,73% | 8.476.809,00 |
| 05.10.2026 | 9,49 | 9,57 | 9,14 | 9,17 | -2,55% | 8.218.501,00 |
| 02.10.2026 | 9,33 | 9,54 | 9,26 | 9,41 | 2,37% | 11.807.167,00 |
| 01.10.2026 | 9,15 | 9,24 | 8,86 | 9,19 | 1,88% | 12.083.175,00 |
| 30.09.2026 | 9,20 | 9,34 | 9,02 | 9,02 | -1,55% | 17.044.436,00 |
| 29.09.2026 | 8,91 | 9,31 | 8,89 | 9,16 | 3,76% | 14.452.655,00 |
| 28.09.2026 | 9,01 | 9,14 | 8,82 | 8,83 | -3,26% | 13.144.432,00 |
| 25.09.2026 | 9,25 | 9,47 | 9,12 | 9,13 | 0,64% | 14.632.667,00 |
| 24.09.2026 | 9,25 | 9,26 | 8,98 | 9,07 | -3,98% | 13.144.824,00 |
| 23.09.2026 | 9,46 | 9,60 | 9,41 | 9,45 | 1,74% | 13.791.020,00 |
| 22.09.2026 | 9,52 | 9,56 | 9,23 | 9,28 | -3,29% | 18.216.446,00 |
| 21.09.2026 | 9,36 | 9,75 | 9,25 | 9,60 | 2,54% | 23.389.895,00 |
| 18.09.2026 | 9,39 | 9,59 | 9,23 | 9,36 | 1,21% | 168.197.030,00 |
| 17.09.2026 | 9,14 | 9,50 | 9,10 | 9,25 | 4,69% | 23.065.621,00 |
| 16.09.2026 | 8,74 | 9,12 | 8,65 | 8,84 | 1,70% | 17.468.724,00 |
| 15.09.2026 | 8,55 | 8,75 | 8,46 | 8,69 | 1,14% | 11.774.863,00 |
| 14.09.2026 | 9,24 | 9,25 | 8,57 | 8,59 | -10,13% | 19.177.158,00 |
| 11.09.2026 | 9,30 | 9,60 | 9,21 | 9,56 | 3,44% | 13.002.544,00 |
| 10.09.2026 | 9,34 | 9,37 | 9,05 | 9,24 | -1,53% | 15.924.947,00 |
| 09.09.2026 | 9,39 | 9,74 | 9,32 | 9,38 | 2,20% | 22.728.377,00 |
| 08.09.2026 | 9,05 | 9,26 | 8,92 | 9,18 | 0,02% | 14.341.256,00 |
| 07.09.2026 | 8,78 | 9,21 | 8,75 | 9,18 | 6,05% | 9.330.810,00 |
| 04.09.2026 | 8,46 | 8,75 | 8,45 | 8,66 | 2,93% | 12.129.414,00 |
| 03.09.2026 | 8,55 | 8,70 | 8,25 | 8,41 | -1,15% | 12.800.206,00 |
| 02.09.2026 | 8,70 | 8,78 | 8,43 | 8,51 | -0,84% | 10.793.136,00 |
| 01.09.2026 | 8,80 | 8,94 | 8,44 | 8,58 | -1,70% | 11.797.275,00 |
| 31.08.2026 | 8,92 | 8,92 | 8,68 | 8,73 | -3,66% | 25.448.782,00 |
| 28.08.2026 | 9,12 | 9,17 | 8,97 | 9,06 | 0,62% | 9.542.024,00 |
| 27.08.2026 | 9,14 | 9,30 | 8,94 | 9,00 | 2,06% | 10.918.942,00 |
| 26.08.2026 | 8,91 | 8,91 | 8,70 | 8,82 | -0,99% | 7.697.554,00 |
| 25.08.2026 | 8,65 | 8,98 | 8,60 | 8,91 | 3,85% | 10.386.471,00 |
| 24.08.2026 | 8,68 | 8,74 | 8,41 | 8,58 | -2,01% | 11.005.645,00 |
| 21.08.2026 | 8,79 | 8,98 | 8,67 | 8,76 | -0,27% | 8.888.448,00 |
| 20.08.2026 | 8,83 | 8,88 | 8,50 | 8,78 | -1,39% | 14.214.614,00 |
| 19.08.2026 | 8,97 | 9,31 | 8,71 | 8,90 | 0,04% | 16.305.385,00 |
| 18.08.2026 | 9,31 | 9,31 | 8,87 | 8,90 | -7,29% | 17.775.148,00 |
| 17.08.2026 | 9,46 | 9,63 | 9,26 | 9,60 | 4,01% | 15.583.593,00 |
| 14.08.2026 | 9,21 | 9,39 | 9,08 | 9,23 | -0,84% | 10.387.975,00 |
| 13.08.2026 | 8,99 | 9,48 | 8,88 | 9,31 | 3,31% | 22.782.914,00 |
| 12.08.2026 | 8,35 | 9,13 | 8,35 | 9,01 | 9,58% | 26.035.742,00 |
| 11.08.2026 | 8,00 | 8,25 | 7,95 | 8,22 | 2,26% | 10.165.422,00 |
| 10.08.2026 | 8,21 | 8,36 | 7,99 | 8,04 | -1,42% | 10.214.994,00 |
| 07.08.2026 | 8,26 | 8,42 | 8,06 | 8,16 | -2,04% | 16.001.135,00 |
| 06.08.2026 | 8,28 | 8,38 | 8,11 | 8,33 | -1,49% | 11.004.995,00 |
| 05.08.2026 | 8,80 | 8,82 | 8,39 | 8,45 | -2,02% | 15.375.820,00 |
| 04.08.2026 | 8,32 | 8,86 | 8,25 | 8,63 | 6,49% | 25.563.022,00 |
| 03.08.2026 | 7,97 | 8,16 | 7,65 | 8,10 | 1,78% | 13.270.501,00 |
| 31.07.2026 | 8,30 | 8,46 | 7,95 | 7,96 | 0,33% | 27.332.037,00 |
| 30.07.2026 | 7,44 | 8,16 | 7,36 | 7,93 | 4,98% | 22.622.296,00 |
| 29.07.2026 | 7,75 | 8,02 | 7,53 | 7,56 | -3,47% | 19.861.492,00 |
| 28.07.2026 | 7,98 | 8,14 | 7,61 | 7,83 | -1,29% | 29.474.304,00 |
| 27.07.2026 | 8,16 | 8,34 | 7,84 | 7,93 | -3,55% | 23.659.788,00 |
| 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 |