4,461€
-0,22%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 4,41 | 4,48 | 4,41 | 4,47 | 1,67% | 12.675.690,00 |
| 29.03.2023 | 4,36 | 4,42 | 4,35 | 4,40 | 1,59% | 11.224.149,00 |
| 28.03.2023 | 4,38 | 4,42 | 4,31 | 4,33 | -1,05% | 10.868.005,00 |
| 27.03.2023 | 4,37 | 4,42 | 4,36 | 4,37 | 1,47% | 13.380.750,00 |
| 24.03.2023 | 4,30 | 4,35 | 4,28 | 4,31 | -0,43% | 15.530.854,00 |
| 23.03.2023 | 4,31 | 4,34 | 4,27 | 4,33 | -0,33% | 10.569.235,00 |
| 22.03.2023 | 4,34 | 4,37 | 4,33 | 4,34 | -0,17% | 9.178.801,00 |
| 21.03.2023 | 4,31 | 4,37 | 4,31 | 4,35 | 1,43% | 11.927.717,00 |
| 20.03.2023 | 4,22 | 4,33 | 4,18 | 4,29 | 0,89% | 15.045.286,00 |
| 17.03.2023 | 4,27 | 4,36 | 4,22 | 4,25 | -0,91% | 26.985.241,00 |
| 16.03.2023 | 4,28 | 4,32 | 4,21 | 4,29 | 1,10% | 13.648.977,00 |
| 15.03.2023 | 4,41 | 4,41 | 4,20 | 4,24 | -3,46% | 19.196.658,00 |
| 14.03.2023 | 4,38 | 4,42 | 4,33 | 4,40 | 0,29% | 11.761.068,00 |
| 13.03.2023 | 4,48 | 4,48 | 4,33 | 4,38 | -2,49% | 15.828.903,00 |
| 10.03.2023 | 4,52 | 4,54 | 4,46 | 4,50 | -1,79% | 13.941.236,00 |
| 09.03.2023 | 4,52 | 4,59 | 4,50 | 4,58 | 1,23% | 8.396.468,00 |
| 08.03.2023 | 4,50 | 4,53 | 4,48 | 4,52 | -0,03% | 9.030.869,00 |
| 07.03.2023 | 4,52 | 4,60 | 4,51 | 4,52 | -0,57% | 14.606.391,00 |
| 06.03.2023 | 4,57 | 4,58 | 4,51 | 4,55 | -0,63% | 10.815.437,00 |
| 03.03.2023 | 4,44 | 4,60 | 4,43 | 4,58 | 4,66% | 20.599.305,00 |
| 02.03.2023 | 4,34 | 4,39 | 4,32 | 4,38 | 0,44% | 9.104.513,00 |
| 01.03.2023 | 4,39 | 4,42 | 4,34 | 4,36 | -0,55% | 11.322.977,00 |
| 28.02.2023 | 4,41 | 4,42 | 4,36 | 4,38 | -1,57% | 20.659.652,00 |
| 27.02.2023 | 4,36 | 4,46 | 4,36 | 4,45 | 2,28% | 11.765.783,00 |
| 24.02.2023 | 4,43 | 4,44 | 4,35 | 4,35 | -1,29% | 11.983.718,00 |
| 23.02.2023 | 4,40 | 4,46 | 4,40 | 4,41 | -0,02% | 6.051.838,00 |
| 22.02.2023 | 4,41 | 4,42 | 4,37 | 4,41 | -0,07% | 7.238.334,00 |
| 21.02.2023 | 4,42 | 4,46 | 4,40 | 4,41 | -0,47% | 7.925.470,00 |
| 20.02.2023 | 4,47 | 4,49 | 4,43 | 4,43 | -0,54% | 3.839.575,00 |
| 17.02.2023 | 4,42 | 4,46 | 4,39 | 4,46 | 0,18% | 10.140.139,00 |
| 16.02.2023 | 4,44 | 4,49 | 4,41 | 4,45 | 1,00% | 9.103.321,00 |
| 15.02.2023 | 4,35 | 4,41 | 4,35 | 4,41 | 0,94% | 9.827.307,00 |
| 14.02.2023 | 4,35 | 4,40 | 4,35 | 4,36 | 0,34% | 9.040.981,00 |
| 13.02.2023 | 4,35 | 4,36 | 4,32 | 4,35 | 0,07% | 7.549.711,00 |
| 10.02.2023 | 4,36 | 4,37 | 4,31 | 4,35 | -0,41% | 8.884.591,00 |
| 09.02.2023 | 4,37 | 4,41 | 4,35 | 4,36 | 0,07% | 10.846.888,00 |
| 08.02.2023 | 4,38 | 4,42 | 4,36 | 4,36 | 0,23% | 8.150.087,00 |
| 07.02.2023 | 4,37 | 4,37 | 4,33 | 4,35 | -0,57% | 8.600.361,00 |
| 06.02.2023 | 4,42 | 4,44 | 4,36 | 4,38 | -1,49% | 11.867.002,00 |
| 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% | 11.126.071,00 |
| 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% | 12.689.238,00 |
| 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% | 10.704.822,00 |
| 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 |