9,250€
1,65%
Echtzeit-Aktienkurs Nokia Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Nokia Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,18 | 9,68 | 9,18 | 9,28 | 0,82% | 24.250,00 |
| 08.09.2026 | 8,95 | 9,33 | 8,85 | 9,20 | 1,94% | - |
| 07.09.2026 | 8,68 | 9,18 | 8,63 | 9,03 | 4,34% | - |
| 04.09.2026 | 8,45 | 8,68 | 8,40 | 8,65 | 3,28% | - |
| 03.09.2026 | 8,48 | 8,68 | 8,23 | 8,38 | -1,76% | - |
| 02.09.2026 | 8,63 | 8,73 | 8,38 | 8,53 | 0,00% | - |
| 01.09.2026 | 8,70 | 8,90 | 8,43 | 8,53 | -2,29% | 510,00 |
| 31.08.2026 | 8,80 | 8,88 | 8,63 | 8,73 | -1,13% | - |
| 28.08.2026 | 9,03 | 9,18 | 8,78 | 8,83 | -2,75% | - |
| 27.08.2026 | 9,10 | 9,28 | 8,88 | 9,08 | 1,68% | - |
| 26.08.2026 | 8,88 | 8,93 | 8,68 | 8,93 | 1,13% | - |
| 25.08.2026 | 8,58 | 8,93 | 8,53 | 8,83 | 2,92% | - |
| 24.08.2026 | 8,65 | 8,73 | 8,38 | 8,58 | -1,72% | - |
| 21.08.2026 | 8,68 | 8,95 | 8,63 | 8,73 | 0,00% | 41.100,00 |
| 20.08.2026 | 8,80 | 8,85 | 8,48 | 8,73 | 0,00% | 1.748,00 |
| 19.08.2026 | 8,83 | 9,30 | 8,68 | 8,73 | -2,79% | - |
| 18.08.2026 | 9,20 | 9,30 | 8,83 | 8,98 | -4,01% | 16.860,00 |
| 17.08.2026 | 9,33 | 9,63 | 9,23 | 9,35 | 1,63% | 5.100,00 |
| 14.08.2026 | 9,28 | 9,35 | 9,05 | 9,20 | 0,27% | 1.000,00 |
| 13.08.2026 | 9,18 | 9,45 | 8,85 | 9,18 | 2,80% | 10.120,00 |
| 12.08.2026 | 8,23 | 9,08 | 8,23 | 8,93 | 8,84% | 9.928,00 |
| 11.08.2026 | 7,93 | 8,25 | 7,90 | 8,20 | 2,18% | 4.400,00 |
| 10.08.2026 | 8,20 | 8,30 | 7,98 | 8,03 | -1,23% | 3.200,00 |
| 07.08.2026 | 8,20 | 8,40 | 8,03 | 8,13 | -1,22% | - |
| 06.08.2026 | 8,30 | 8,35 | 8,08 | 8,23 | -1,79% | 91.800,00 |
| 05.08.2026 | 8,75 | 8,78 | 8,35 | 8,38 | -4,01% | 8.600,00 |
| 04.08.2026 | 8,23 | 8,83 | 8,23 | 8,73 | 6,73% | 4.425,00 |
| 03.08.2026 | 8,00 | 8,18 | 7,63 | 8,18 | 3,81% | 18.400,00 |
| 31.07.2026 | 8,20 | 8,38 | 7,88 | 7,88 | 0,64% | 11.688,00 |
| 30.07.2026 | 7,33 | 8,13 | 7,33 | 7,83 | 6,83% | 11.652,00 |
| 29.07.2026 | 7,75 | 7,98 | 7,33 | 7,33 | -6,09% | 14.800,00 |
| 28.07.2026 | 7,93 | 8,13 | 7,58 | 7,80 | -3,41% | 105,00 |
| 27.07.2026 | 8,15 | 8,33 | 7,83 | 8,08 | 0,00% | 11.500,00 |
| 24.07.2026 | 8,45 | 8,58 | 8,03 | 8,08 | -5,83% | 1.900,00 |
| 23.07.2026 | 9,55 | 9,78 | 8,53 | 8,58 | -4,99% | 17.700,00 |
| 22.07.2026 | 9,43 | 9,43 | 8,98 | 9,03 | -3,22% | 5.600,00 |
| 21.07.2026 | 9,03 | 9,45 | 8,98 | 9,33 | 4,19% | - |
| 20.07.2026 | 8,88 | 9,10 | 8,83 | 8,95 | 0,56% | - |
| 17.07.2026 | 8,70 | 9,03 | 8,63 | 8,90 | -1,93% | - |
| 16.07.2026 | 9,78 | 9,83 | 8,98 | 9,08 | -6,20% | 20.150,00 |
| 15.07.2026 | 10,35 | 10,55 | 9,48 | 9,68 | -5,61% | 25.500,00 |
| 14.07.2026 | 10,35 | 10,55 | 10,05 | 10,25 | -0,97% | 3.600,00 |
| 13.07.2026 | 10,55 | 11,05 | 10,15 | 10,35 | -5,48% | 43.200,00 |
| 10.07.2026 | 10,95 | 11,05 | 10,75 | 10,95 | -3,52% | 16.250,00 |
| 09.07.2026 | 10,45 | 11,45 | 10,45 | 11,35 | 8,61% | - |
| 08.07.2026 | 10,20 | 10,45 | 10,10 | 10,45 | 0,97% | - |
| 07.07.2026 | 10,70 | 10,90 | 10,25 | 10,35 | -5,48% | - |
| 06.07.2026 | 10,90 | 11,15 | 10,65 | 10,95 | -1,35% | 12.250,00 |
| 03.07.2026 | 10,55 | 11,10 | 10,55 | 11,10 | 5,21% | 2.500,00 |
| 02.07.2026 | 11,15 | 11,35 | 10,45 | 10,55 | -7,05% | 5.440,00 |
| 01.07.2026 | 11,60 | 11,75 | 11,15 | 11,35 | -2,58% | 11.704,00 |
| 30.06.2026 | 11,35 | 11,85 | 11,35 | 11,65 | 2,64% | 39.600,00 |
| 29.06.2026 | 11,35 | 11,50 | 10,65 | 11,35 | -0,87% | 25.581,00 |
| 26.06.2026 | 11,90 | 12,10 | 11,25 | 11,45 | -6,53% | 8.684,00 |
| 25.06.2026 | 12,50 | 12,65 | 11,75 | 12,25 | 1,66% | 682,00 |
| 24.06.2026 | 12,20 | 12,50 | 12,05 | 12,05 | 0,00% | - |
| 23.06.2026 | 11,75 | 12,25 | 11,60 | 12,05 | -4,74% | - |
| 22.06.2026 | 11,85 | 12,75 | 11,55 | 12,65 | 6,75% | 2.080,00 |
| 19.06.2026 | 11,80 | 11,95 | 11,75 | 11,85 | 0,85% | 378,00 |
| 18.06.2026 | 12,05 | 12,35 | 11,60 | 11,75 | -2,49% | 205.864,00 |
| 17.06.2026 | 12,15 | 12,45 | 11,85 | 12,05 | 0,00% | 4.400,00 |
| 16.06.2026 | 12,70 | 12,95 | 11,85 | 12,05 | -5,49% | 6.810,00 |
| 15.06.2026 | 13,20 | 13,40 | 12,25 | 12,75 | 0,00% | 60.285,00 |
| 12.06.2026 | 12,30 | 13,05 | 12,15 | 12,75 | 5,81% | 6.906,00 |
| 11.06.2026 | 11,55 | 12,05 | 11,55 | 12,05 | 3,43% | 157.500,00 |
| 10.06.2026 | 11,80 | 12,15 | 11,55 | 11,65 | -2,51% | 3.700,00 |
| 09.06.2026 | 12,95 | 13,05 | 11,45 | 11,95 | -5,53% | 1.666,00 |
| 08.06.2026 | 12,25 | 13,05 | 12,20 | 12,65 | 2,85% | 6.155,00 |
| 05.06.2026 | 13,55 | 13,85 | 12,15 | 12,30 | -13,68% | 44.360,00 |
| 04.06.2026 | 14,15 | 14,25 | 13,30 | 14,25 | -1,38% | 9.188,00 |
| 03.06.2026 | 14,85 | 15,05 | 14,15 | 14,45 | -0,69% | 18.365,00 |
| 02.06.2026 | 14,00 | 14,75 | 13,95 | 14,55 | 4,30% | 12.865,00 |
| 01.06.2026 | 12,95 | 14,15 | 12,85 | 13,95 | 9,41% | 3.000,00 |
| 29.05.2026 | 13,35 | 13,50 | 12,45 | 12,75 | -3,04% | 10.950,00 |
| 28.05.2026 | 13,55 | 13,65 | 12,90 | 13,15 | -2,23% | 6.940,00 |
| 27.05.2026 | 14,10 | 14,20 | 13,35 | 13,45 | -4,95% | 22.508,00 |
| 26.05.2026 | 13,70 | 14,30 | 13,05 | 14,15 | 5,20% | 2.320,00 |
| 25.05.2026 | 13,60 | 13,85 | 12,95 | 13,45 | 0,75% | 1.800,00 |
| 22.05.2026 | 12,40 | 13,55 | 12,40 | 13,35 | 8,98% | 1.700,00 |
| 21.05.2026 | 11,70 | 12,25 | 11,55 | 12,25 | 4,26% | 25.456,00 |
| 20.05.2026 | 11,85 | 12,15 | 11,45 | 11,75 | 0,00% | 20.300,00 |
| 19.05.2026 | 11,85 | 12,05 | 11,25 | 11,75 | 0,00% | - |
| 18.05.2026 | 11,90 | 12,40 | 11,60 | 11,75 | -1,67% | 1.350,00 |
| 15.05.2026 | 11,70 | 12,35 | 11,70 | 11,95 | -4,02% | 34.400,00 |
| 14.05.2026 | 13,10 | 13,35 | 12,25 | 12,45 | -0,80% | 34.000,00 |
| 13.05.2026 | 11,40 | 12,65 | 11,30 | 12,55 | 11,56% | 6.000,00 |
| 12.05.2026 | 11,60 | 11,85 | 10,95 | 11,25 | -5,06% | 11.970,00 |
| 11.05.2026 | 11,10 | 11,95 | 10,85 | 11,85 | 9,22% | 4.190,00 |
| 08.05.2026 | 10,70 | 11,05 | 10,35 | 10,85 | 2,84% | 14.560,00 |
| 07.05.2026 | 11,30 | 11,30 | 10,35 | 10,55 | -6,22% | 15.453,00 |
| 06.05.2026 | 11,50 | 11,65 | 11,05 | 11,25 | -1,75% | 21.225,00 |
| 05.05.2026 | 11,10 | 11,95 | 11,10 | 11,45 | 1,78% | 160,00 |
| 04.05.2026 | 11,45 | 11,55 | 11,15 | 11,25 | 2,27% | 31.650,00 |
| 30.04.2026 | 10,75 | 11,00 | 10,25 | 11,00 | 3,29% | 50,00 |
| 29.04.2026 | 9,80 | 10,75 | 9,75 | 10,65 | 10,36% | 7.200,00 |
| 28.04.2026 | 9,18 | 9,65 | 8,88 | 9,65 | 5,18% | - |
| 27.04.2026 | 9,15 | 9,63 | 9,05 | 9,18 | 2,80% | 46.305,00 |
| 24.04.2026 | 8,88 | 9,33 | 8,83 | 8,93 | 1,42% | 19.500,00 |
| 23.04.2026 | 9,03 | 9,58 | 8,63 | 8,80 | 4,45% | 18.850,00 |
| 22.04.2026 | 8,90 | 8,98 | 8,38 | 8,43 | -5,07% | 3.495,00 |