3,550€
0,34%
Echtzeit-Aktienkurs NOKIA OYJ EO-,06
Bid:
Ask:
Aktienkurse zur NOKIA OYJ EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 3,53 | 3,56 | 3,50 | 3,54 | -0,01% | 8.897.150,00 |
| 25.07.2024 | 3,38 | 3,56 | 3,37 | 3,54 | 3,92% | 15.404.417,00 |
| 24.07.2024 | 3,41 | 3,43 | 3,37 | 3,41 | -0,32% | 10.430.048,00 |
| 23.07.2024 | 3,45 | 3,48 | 3,42 | 3,42 | -1,07% | 10.208.715,00 |
| 22.07.2024 | 3,35 | 3,48 | 3,35 | 3,45 | 2,34% | 17.443.154,00 |
| 19.07.2024 | 3,31 | 3,40 | 3,31 | 3,37 | -0,76% | 20.844.421,00 |
| 18.07.2024 | 3,42 | 3,44 | 3,21 | 3,40 | -4,97% | 40.084.174,00 |
| 17.07.2024 | 3,54 | 3,58 | 3,52 | 3,58 | 1,62% | 14.659.174,00 |
| 16.07.2024 | 3,60 | 3,62 | 3,52 | 3,52 | -2,82% | 13.409.374,00 |
| 15.07.2024 | 3,65 | 3,68 | 3,62 | 3,62 | -1,28% | 8.143.606,00 |
| 12.07.2024 | 3,64 | 3,69 | 3,61 | 3,67 | 1,58% | 13.330.305,00 |
| 11.07.2024 | 3,66 | 3,66 | 3,60 | 3,61 | -0,82% | 9.302.225,00 |
| 10.07.2024 | 3,60 | 3,66 | 3,59 | 3,64 | 1,31% | 10.286.465,00 |
| 09.07.2024 | 3,62 | 3,64 | 3,57 | 3,60 | -1,15% | 9.579.903,00 |
| 08.07.2024 | 3,60 | 3,66 | 3,59 | 3,64 | 0,83% | 12.377.154,00 |
| 05.07.2024 | 3,62 | 3,64 | 3,58 | 3,61 | -0,28% | 7.667.637,00 |
| 04.07.2024 | 3,60 | 3,63 | 3,59 | 3,62 | 0,08% | 5.002.474,00 |
| 03.07.2024 | 3,64 | 3,65 | 3,62 | 3,62 | -0,03% | 9.939.065,00 |
| 02.07.2024 | 3,63 | 3,66 | 3,59 | 3,62 | -1,47% | 10.319.105,00 |
| 01.07.2024 | 3,62 | 3,68 | 3,60 | 3,67 | 3,15% | 10.410.860,00 |
| 28.06.2024 | 3,57 | 3,67 | 3,47 | 3,56 | 1,51% | 18.532.470,00 |
| 27.06.2024 | 3,46 | 3,52 | 3,44 | 3,51 | 1,04% | 8.181.702,00 |
| 26.06.2024 | 3,51 | 3,52 | 3,44 | 3,47 | -1,17% | 11.543.366,00 |
| 25.06.2024 | 3,50 | 3,51 | 3,47 | 3,51 | -0,37% | 9.109.217,00 |
| 24.06.2024 | 3,46 | 3,55 | 3,46 | 3,52 | 2,56% | 13.783.479,00 |
| 20.06.2024 | 3,42 | 3,44 | 3,41 | 3,44 | 0,29% | 23.356.221,00 |
| 19.06.2024 | 3,46 | 3,46 | 3,42 | 3,43 | -0,93% | 11.340.209,00 |
| 18.06.2024 | 3,45 | 3,47 | 3,41 | 3,46 | 1,17% | 9.686.558,00 |
| 17.06.2024 | 3,40 | 3,42 | 3,39 | 3,42 | 0,89% | 8.882.386,00 |
| 14.06.2024 | 3,48 | 3,48 | 3,36 | 3,39 | -2,59% | 15.648.790,00 |
| 13.06.2024 | 3,55 | 3,56 | 3,47 | 3,48 | -2,52% | 10.282.211,00 |
| 12.06.2024 | 3,56 | 3,57 | 3,51 | 3,57 | -0,11% | 9.555.298,00 |
| 11.06.2024 | 3,60 | 3,60 | 3,53 | 3,57 | -0,78% | 8.335.181,00 |
| 10.06.2024 | 3,62 | 3,62 | 3,58 | 3,60 | -0,66% | 7.319.481,00 |
| 07.06.2024 | 3,62 | 3,67 | 3,60 | 3,62 | -0,11% | 8.205.550,00 |
| 06.06.2024 | 3,65 | 3,66 | 3,58 | 3,63 | -0,03% | 8.396.464,00 |
| 05.06.2024 | 3,63 | 3,66 | 3,62 | 3,63 | 0,22% | 8.443.424,00 |
| 04.06.2024 | 3,59 | 3,64 | 3,55 | 3,62 | 0,36% | 8.939.445,00 |
| 03.06.2024 | 3,60 | 3,70 | 3,60 | 3,61 | 0,45% | 12.962.562,00 |
| 31.05.2024 | 3,57 | 3,59 | 3,55 | 3,59 | 0,93% | 46.398.273,00 |
| 30.05.2024 | 3,49 | 3,57 | 3,47 | 3,56 | 2,54% | 9.986.850,00 |
| 29.05.2024 | 3,54 | 3,55 | 3,46 | 3,47 | -2,80% | 14.942.021,00 |
| 28.05.2024 | 3,57 | 3,58 | 3,54 | 3,57 | 0,00% | 6.918.510,00 |
| 27.05.2024 | 3,55 | 3,59 | 3,53 | 3,57 | 0,39% | 5.778.458,00 |
| 24.05.2024 | 3,57 | 3,58 | 3,54 | 3,56 | -1,08% | 8.095.648,00 |
| 23.05.2024 | 3,65 | 3,66 | 3,58 | 3,60 | -1,32% | 8.416.655,00 |
| 22.05.2024 | 3,53 | 3,65 | 3,52 | 3,64 | 2,88% | 11.764.899,00 |
| 21.05.2024 | 3,53 | 3,55 | 3,51 | 3,54 | -0,03% | 10.882.601,00 |
| 20.05.2024 | 3,60 | 3,60 | 3,53 | 3,54 | -1,47% | 7.450.105,00 |
| 17.05.2024 | 3,58 | 3,61 | 3,57 | 3,60 | 0,25% | 11.427.117,00 |
| 16.05.2024 | 3,53 | 3,60 | 3,50 | 3,59 | 1,33% | 12.747.986,00 |
| 15.05.2024 | 3,60 | 3,67 | 3,53 | 3,54 | -3,23% | 17.169.818,00 |
| 14.05.2024 | 3,52 | 3,77 | 3,51 | 3,66 | 3,60% | 33.090.509,00 |
| 13.05.2024 | 3,48 | 3,56 | 3,44 | 3,53 | 1,47% | 14.667.223,00 |
| 10.05.2024 | 3,49 | 3,53 | 3,47 | 3,48 | -0,09% | 13.863.768,00 |
| 08.05.2024 | 3,48 | 3,50 | 3,46 | 3,48 | 0,58% | 7.672.556,00 |
| 07.05.2024 | 3,47 | 3,49 | 3,44 | 3,46 | 0,00% | 10.430.954,00 |
| 06.05.2024 | 3,42 | 3,47 | 3,41 | 3,46 | 1,26% | 7.412.989,00 |
| 03.05.2024 | 3,44 | 3,47 | 3,42 | 3,42 | 0,41% | 9.711.012,00 |
| 02.05.2024 | 3,45 | 3,49 | 3,41 | 3,41 | -0,21% | 15.098.968,00 |
| 30.04.2024 | 3,43 | 3,43 | 3,40 | 3,41 | -0,96% | 12.402.633,00 |
| 29.04.2024 | 3,42 | 3,45 | 3,41 | 3,45 | 0,47% | 10.728.190,00 |
| 26.04.2024 | 3,41 | 3,45 | 3,41 | 3,43 | 1,27% | 10.240.428,00 |
| 25.04.2024 | 3,42 | 3,42 | 3,35 | 3,39 | -0,70% | 14.795.284,00 |
| 24.04.2024 | 3,44 | 3,47 | 3,40 | 3,41 | 0,00% | 15.170.759,00 |
| 23.04.2024 | 3,50 | 3,52 | 3,36 | 3,41 | -1,96% | 19.490.515,00 |
| 22.04.2024 | 3,30 | 3,48 | 3,29 | 3,48 | 5,08% | 21.557.315,00 |
| 19.04.2024 | 3,24 | 3,33 | 3,22 | 3,31 | 2,54% | 22.892.657,00 |
| 18.04.2024 | 3,15 | 3,24 | 3,05 | 3,23 | 2,18% | 34.351.972,00 |
| 17.04.2024 | 3,16 | 3,20 | 3,14 | 3,16 | -0,50% | 18.063.555,00 |
| 16.04.2024 | 3,18 | 3,21 | 3,12 | 3,18 | 0,28% | 23.948.528,00 |
| 15.04.2024 | 3,17 | 3,21 | 3,15 | 3,17 | -0,19% | 14.997.573,00 |
| 12.04.2024 | 3,20 | 3,22 | 3,16 | 3,17 | -0,66% | 12.896.696,00 |
| 11.04.2024 | 3,18 | 3,25 | 3,18 | 3,19 | 0,31% | 16.706.221,00 |
| 10.04.2024 | 3,24 | 3,30 | 3,18 | 3,18 | -1,27% | 12.482.186,00 |
| 09.04.2024 | 3,20 | 3,24 | 3,17 | 3,22 | 0,25% | 12.345.236,00 |
| 08.04.2024 | 3,20 | 3,24 | 3,18 | 3,22 | -0,03% | 9.214.216,00 |
| 05.04.2024 | 3,27 | 3,28 | 3,20 | 3,22 | -2,40% | 17.875.218,00 |
| 04.04.2024 | 3,28 | 3,33 | 3,28 | 3,30 | 0,70% | 8.922.868,00 |
| 03.04.2024 | 3,26 | 3,29 | 3,24 | 3,27 | 0,55% | 9.041.587,00 |
| 02.04.2024 | 3,27 | 3,34 | 3,24 | 3,26 | -1,09% | 14.083.819,00 |
| 28.03.2024 | 3,33 | 3,34 | 3,28 | 3,29 | -1,14% | 16.746.539,00 |
| 27.03.2024 | 3,27 | 3,34 | 3,27 | 3,33 | 1,22% | 10.188.893,00 |
| 26.03.2024 | 3,25 | 3,29 | 3,19 | 3,29 | 1,01% | 12.307.502,00 |
| 25.03.2024 | 3,29 | 3,33 | 3,25 | 3,26 | -0,94% | 11.214.724,00 |
| 22.03.2024 | 3,28 | 3,32 | 3,27 | 3,29 | -0,09% | 10.826.050,00 |
| 21.03.2024 | 3,28 | 3,31 | 3,27 | 3,29 | 1,51% | 10.815.371,00 |
| 20.03.2024 | 3,24 | 3,26 | 3,21 | 3,24 | 0,12% | 12.368.294,00 |
| 19.03.2024 | 3,22 | 3,24 | 3,18 | 3,24 | 0,31% | 13.403.864,00 |
| 18.03.2024 | 3,35 | 3,39 | 3,22 | 3,23 | -3,99% | 17.308.753,00 |
| 15.03.2024 | 3,36 | 3,44 | 3,35 | 3,36 | 0,48% | 27.540.109,00 |
| 14.03.2024 | 3,35 | 3,39 | 3,33 | 3,35 | 0,60% | 15.625.311,00 |
| 13.03.2024 | 3,35 | 3,35 | 3,29 | 3,33 | -0,69% | 15.607.376,00 |
| 12.03.2024 | 3,32 | 3,35 | 3,31 | 3,35 | 0,97% | 9.988.888,00 |
| 11.03.2024 | 3,30 | 3,33 | 3,28 | 3,32 | -0,12% | 12.041.817,00 |
| 08.03.2024 | 3,36 | 3,36 | 3,29 | 3,32 | -0,95% | 9.756.205,00 |
| 07.03.2024 | 3,32 | 3,40 | 3,30 | 3,35 | 0,60% | 13.038.357,00 |
| 06.03.2024 | 3,24 | 3,34 | 3,24 | 3,33 | 1,55% | 10.674.970,00 |
| 05.03.2024 | 3,30 | 3,33 | 3,28 | 3,28 | -1,20% | 6.407.732,00 |
| 04.03.2024 | 3,26 | 3,32 | 3,26 | 3,32 | 1,65% | 8.561.319,00 |