4,431€
-1,02%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 4,46 | 4,49 | 4,44 | 4,44 | -0,76% | 16.880.284,00 |
| 02.02.2023 | 4,40 | 4,49 | 4,40 | 4,48 | 2,57% | 17.082.628,00 |
| 01.02.2023 | 4,34 | 4,38 | 4,33 | 4,36 | 0,30% | 10.071.518,00 |
| 31.01.2023 | 4,36 | 4,38 | 4,31 | 4,35 | -1,20% | 17.650.629,00 |
| 30.01.2023 | 4,38 | 4,41 | 4,33 | 4,40 | 0,25% | 11.123.596,00 |
| 27.01.2023 | 4,40 | 4,43 | 4,37 | 4,39 | 0,30% | 14.202.849,00 |
| 26.01.2023 | 4,45 | 4,52 | 4,35 | 4,38 | 3,96% | 23.192.858,00 |
| 25.01.2023 | 4,20 | 4,23 | 4,18 | 4,21 | -0,54% | 14.629.500,00 |
| 24.01.2023 | 4,30 | 4,30 | 4,19 | 4,24 | -1,26% | 14.678.595,00 |
| 23.01.2023 | 4,27 | 4,30 | 4,25 | 4,29 | 1,61% | 14.445.830,00 |
| 20.01.2023 | 4,30 | 4,34 | 4,20 | 4,22 | -3,67% | 23.910.202,00 |
| 19.01.2023 | 4,46 | 4,49 | 4,38 | 4,38 | -2,10% | 13.654.093,00 |
| 18.01.2023 | 4,50 | 4,55 | 4,47 | 4,48 | -0,51% | 12.221.436,00 |
| 17.01.2023 | 4,59 | 4,60 | 4,50 | 4,50 | -3,58% | 12.689.218,00 |
| 16.01.2023 | 4,65 | 4,70 | 4,64 | 4,67 | 0,39% | 5.069.592,00 |
| 13.01.2023 | 4,64 | 4,70 | 4,63 | 4,65 | 0,28% | 8.157.455,00 |
| 12.01.2023 | 4,64 | 4,65 | 4,57 | 4,64 | 0,78% | 11.076.151,00 |
| 11.01.2023 | 4,53 | 4,63 | 4,53 | 4,60 | 0,92% | 10.522.537,00 |
| 10.01.2023 | 4,57 | 4,59 | 4,54 | 4,56 | -1,11% | 9.547.566,00 |
| 09.01.2023 | 4,56 | 4,62 | 4,53 | 4,61 | 2,72% | 13.186.667,00 |
| 05.01.2023 | 4,47 | 4,51 | 4,46 | 4,49 | -0,18% | 10.693.159,00 |
| 04.01.2023 | 4,45 | 4,53 | 4,44 | 4,50 | 1,56% | 11.406.231,00 |
| 03.01.2023 | 4,43 | 4,49 | 4,42 | 4,43 | -0,29% | 9.274.215,00 |
| 02.01.2023 | 4,37 | 4,45 | 4,37 | 4,44 | 2,59% | 5.489.526,00 |
| 30.12.2022 | 4,39 | 4,39 | 4,33 | 4,33 | -1,46% | 6.447.580,00 |
| 29.12.2022 | 4,34 | 4,39 | 4,32 | 4,39 | 1,27% | 6.889.020,00 |
| 28.12.2022 | 4,39 | 4,40 | 4,33 | 4,34 | -1,00% | 5.001.175,00 |
| 27.12.2022 | 4,39 | 4,42 | 4,36 | 4,38 | 0,37% | 4.860.672,00 |
| 23.12.2022 | 4,36 | 4,39 | 4,35 | 4,36 | 0,32% | 4.284.848,00 |
| 22.12.2022 | 4,38 | 4,43 | 4,33 | 4,35 | -0,73% | 8.104.319,00 |
| 21.12.2022 | 4,35 | 4,39 | 4,34 | 4,38 | 1,01% | 7.932.404,00 |
| 20.12.2022 | 4,30 | 4,37 | 4,28 | 4,34 | -0,69% | 8.749.933,00 |
| 19.12.2022 | 4,37 | 4,41 | 4,37 | 4,37 | 0,18% | 7.728.531,00 |
| 16.12.2022 | 4,51 | 4,54 | 4,35 | 4,36 | -3,90% | 30.797.835,00 |
| 15.12.2022 | 4,69 | 4,71 | 4,52 | 4,54 | -3,61% | 16.014.600,00 |
| 14.12.2022 | 4,73 | 4,74 | 4,65 | 4,71 | -0,47% | 12.210.935,00 |
| 13.12.2022 | 4,66 | 4,81 | 4,66 | 4,73 | 1,72% | 15.405.307,00 |
| 12.12.2022 | 4,64 | 4,67 | 4,61 | 4,65 | -0,85% | 7.101.682,00 |
| 09.12.2022 | 4,66 | 4,72 | 4,64 | 4,69 | 0,93% | 10.429.714,00 |
| 08.12.2022 | 4,58 | 4,66 | 4,55 | 4,65 | 1,09% | 11.392.914,00 |
| 07.12.2022 | 4,66 | 4,68 | 4,60 | 4,60 | -2,63% | 12.498.595,00 |
| 05.12.2022 | 4,82 | 4,82 | 4,72 | 4,72 | -2,44% | 10.275.572,00 |
| 02.12.2022 | 4,79 | 4,88 | 4,78 | 4,84 | 1,00% | 11.787.045,00 |
| 01.12.2022 | 4,73 | 4,80 | 4,72 | 4,79 | 2,94% | 13.867.334,00 |
| 30.11.2022 | 4,59 | 4,65 | 4,58 | 4,65 | 1,79% | 23.986.558,00 |
| 29.11.2022 | 4,60 | 4,61 | 4,56 | 4,57 | -0,24% | 7.862.922,00 |
| 28.11.2022 | 4,64 | 4,68 | 4,58 | 4,58 | -2,22% | 11.571.223,00 |
| 25.11.2022 | 4,68 | 4,71 | 4,65 | 4,69 | 0,21% | 7.140.056,00 |
| 24.11.2022 | 4,66 | 4,71 | 4,65 | 4,68 | -0,11% | 5.943.949,00 |
| 23.11.2022 | 4,65 | 4,69 | 4,63 | 4,68 | 0,56% | 9.212.580,00 |
| 22.11.2022 | 4,62 | 4,70 | 4,61 | 4,66 | 0,74% | 8.532.281,00 |
| 21.11.2022 | 4,66 | 4,67 | 4,61 | 4,62 | -1,62% | 7.405.563,00 |
| 18.11.2022 | 4,59 | 4,70 | 4,57 | 4,70 | 2,69% | 13.698.767,00 |
| 17.11.2022 | 4,55 | 4,59 | 4,52 | 4,57 | -0,24% | 9.863.010,00 |
| 16.11.2022 | 4,66 | 4,71 | 4,57 | 4,59 | -1,86% | 6.960.958,00 |
| 15.11.2022 | 4,64 | 4,68 | 4,63 | 4,67 | 1,43% | 9.831.566,00 |
| 14.11.2022 | 4,61 | 4,65 | 4,59 | 4,61 | 0,11% | 8.382.342,00 |
| 11.11.2022 | 4,58 | 4,62 | 4,54 | 4,60 | 0,83% | 17.091.984,00 |
| 10.11.2022 | 4,38 | 4,56 | 4,38 | 4,56 | 2,49% | 14.694.893,00 |
| 09.11.2022 | 4,49 | 4,51 | 4,44 | 4,45 | -1,26% | 9.192.952,00 |
| 08.11.2022 | 4,44 | 4,54 | 4,44 | 4,51 | 1,76% | 10.296.051,00 |
| 07.11.2022 | 4,37 | 4,44 | 4,36 | 4,43 | 0,80% | 9.577.667,00 |
| 04.11.2022 | 4,39 | 4,45 | 4,37 | 4,40 | 0,80% | 11.431.596,00 |
| 03.11.2022 | 4,44 | 4,45 | 4,36 | 4,36 | -2,61% | 8.411.369,00 |
| 02.11.2022 | 4,50 | 4,52 | 4,45 | 4,48 | -0,29% | 9.552.761,00 |
| 01.11.2022 | 4,51 | 4,53 | 4,47 | 4,49 | -0,36% | 8.611.755,00 |
| 31.10.2022 | 4,45 | 4,51 | 4,44 | 4,51 | 1,28% | 15.158.446,00 |
| 28.10.2022 | 4,38 | 4,47 | 4,37 | 4,45 | -0,09% | 9.876.927,00 |
| 27.10.2022 | 4,46 | 4,50 | 4,45 | 4,45 | -0,78% | 11.939.979,00 |
| 26.10.2022 | 4,45 | 4,50 | 4,42 | 4,49 | 0,25% | 10.489.215,00 |
| 25.10.2022 | 4,38 | 4,53 | 4,35 | 4,48 | 2,80% | 17.535.693,00 |
| 24.10.2022 | 4,31 | 4,45 | 4,25 | 4,36 | 1,16% | 15.900.717,00 |
| 21.10.2022 | 4,28 | 4,35 | 4,22 | 4,31 | -1,82% | 24.191.379,00 |
| 20.10.2022 | 4,60 | 4,60 | 4,21 | 4,39 | -7,60% | 46.280.559,00 |
| 19.10.2022 | 4,82 | 4,82 | 4,73 | 4,75 | -0,57% | 12.360.611,00 |
| 18.10.2022 | 4,78 | 4,86 | 4,77 | 4,77 | 1,19% | 14.567.298,00 |
| 17.10.2022 | 4,64 | 4,78 | 4,64 | 4,72 | 2,14% | 13.606.964,00 |
| 14.10.2022 | 4,63 | 4,70 | 4,60 | 4,62 | 0,04% | 11.154.395,00 |
| 13.10.2022 | 4,50 | 4,63 | 4,47 | 4,62 | 1,81% | 18.699.975,00 |
| 12.10.2022 | 4,51 | 4,58 | 4,49 | 4,54 | 0,67% | 16.274.938,00 |
| 11.10.2022 | 4,47 | 4,52 | 4,44 | 4,51 | 0,18% | 10.075.020,00 |
| 10.10.2022 | 4,50 | 4,55 | 4,48 | 4,50 | -0,64% | 7.693.058,00 |
| 07.10.2022 | 4,58 | 4,61 | 4,52 | 4,53 | -1,63% | 9.297.706,00 |
| 06.10.2022 | 4,63 | 4,66 | 4,58 | 4,60 | -0,30% | 8.539.587,00 |
| 05.10.2022 | 4,64 | 4,65 | 4,57 | 4,62 | -0,73% | 9.474.592,00 |
| 04.10.2022 | 4,52 | 4,65 | 4,51 | 4,65 | 3,24% | 14.003.170,00 |
| 03.10.2022 | 4,41 | 4,53 | 4,37 | 4,50 | 1,88% | 13.263.264,00 |
| 30.09.2022 | 4,37 | 4,43 | 4,36 | 4,42 | 1,28% | 17.426.116,00 |
| 29.09.2022 | 4,45 | 4,46 | 4,34 | 4,36 | -2,57% | 17.550.992,00 |
| 28.09.2022 | 4,38 | 4,48 | 4,31 | 4,48 | 1,56% | 15.996.464,00 |
| 27.09.2022 | 4,40 | 4,48 | 4,39 | 4,41 | 0,71% | 15.914.674,00 |
| 26.09.2022 | 4,35 | 4,43 | 4,32 | 4,38 | 0,16% | 10.727.878,00 |
| 23.09.2022 | 4,49 | 4,50 | 4,31 | 4,37 | -2,71% | 16.674.345,00 |
| 22.09.2022 | 4,55 | 4,59 | 4,49 | 4,49 | -2,60% | 13.237.291,00 |
| 21.09.2022 | 4,59 | 4,63 | 4,52 | 4,61 | 0,30% | 13.964.919,00 |
| 20.09.2022 | 4,62 | 4,66 | 4,55 | 4,60 | 0,24% | 18.727.657,00 |
| 19.09.2022 | 4,63 | 4,64 | 4,51 | 4,59 | 0,02% | 21.584.090,00 |
| 16.09.2022 | 4,87 | 4,89 | 4,59 | 4,59 | -6,54% | 215.182.344,00 |
| 15.09.2022 | 5,04 | 5,05 | 4,89 | 4,91 | -1,23% | 15.255.768,00 |
| 14.09.2022 | 5,06 | 5,08 | 4,95 | 4,97 | -1,82% | 13.171.049,00 |