5,083$
1,05%
Echtzeit-Aktienkurs Nokia Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Nokia Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,08 | 5,11 | 5,05 | 5,09 | 1,19% | 16.087.626,00 |
| 08.05.2025 | 5,04 | 5,06 | 4,99 | 5,03 | -0,59% | 19.405.649,00 |
| 07.05.2025 | 5,00 | 5,07 | 4,99 | 5,06 | 0,60% | 17.821.006,00 |
| 06.05.2025 | 5,02 | 5,06 | 5,01 | 5,03 | 0,40% | 17.045.861,00 |
| 05.05.2025 | 5,01 | 5,06 | 5,00 | 5,01 | -0,99% | 19.450.688,00 |
| 02.05.2025 | 5,02 | 5,07 | 5,00 | 5,06 | 1,40% | 16.021.811,00 |
| 01.05.2025 | 5,00 | 5,05 | 4,99 | 4,99 | 0,00% | 12.679.401,00 |
| 30.04.2025 | 4,93 | 4,99 | 4,90 | 4,99 | 0,40% | 13.928.340,00 |
| 29.04.2025 | 4,93 | 5,00 | 4,92 | 4,97 | 1,22% | 16.213.874,00 |
| 28.04.2025 | 4,92 | 4,96 | 4,90 | 4,91 | -1,60% | 16.936.992,00 |
| 25.04.2025 | 4,95 | 4,99 | 4,94 | 4,99 | 2,67% | 20.965.743,00 |
| 24.04.2025 | 4,95 | 4,96 | 4,72 | 4,86 | -8,47% | 71.796.735,00 |
| 23.04.2025 | 5,29 | 5,35 | 5,27 | 5,31 | 0,57% | 26.687.302,00 |
| 22.04.2025 | 5,24 | 5,30 | 5,22 | 5,28 | 4,14% | 21.369.287,00 |
| 21.04.2025 | 5,08 | 5,14 | 5,02 | 5,07 | -0,78% | 14.968.546,00 |
| 17.04.2025 | 5,14 | 5,18 | 5,11 | 5,11 | 0,59% | 16.342.414,00 |
| 16.04.2025 | 5,11 | 5,17 | 5,06 | 5,08 | -1,17% | 13.898.863,00 |
| 15.04.2025 | 5,05 | 5,16 | 5,05 | 5,14 | 3,21% | 24.542.449,00 |
| 14.04.2025 | 4,97 | 5,04 | 4,95 | 4,98 | 0,40% | 15.997.007,00 |
| 11.04.2025 | 4,82 | 4,99 | 4,82 | 4,96 | 2,90% | 19.300.662,00 |
| 10.04.2025 | 4,89 | 4,90 | 4,72 | 4,82 | -2,23% | 21.599.560,00 |
| 09.04.2025 | 4,59 | 4,96 | 4,54 | 4,93 | 6,02% | 29.412.598,00 |
| 08.04.2025 | 4,75 | 4,91 | 4,59 | 4,65 | -0,64% | 32.364.198,00 |
| 07.04.2025 | 4,65 | 4,96 | 4,59 | 4,68 | -2,09% | 31.359.642,00 |
| 04.04.2025 | 4,90 | 4,93 | 4,75 | 4,78 | -4,02% | 26.029.371,00 |
| 03.04.2025 | 5,12 | 5,20 | 4,98 | 4,98 | -6,92% | 26.862.691,00 |
| 02.04.2025 | 5,29 | 5,38 | 5,28 | 5,35 | 0,19% | 14.208.789,00 |
| 01.04.2025 | 5,40 | 5,41 | 5,30 | 5,34 | 1,33% | 18.968.892,00 |
| 31.03.2025 | 5,19 | 5,29 | 5,18 | 5,27 | 1,15% | 26.802.388,00 |
| 28.03.2025 | 5,30 | 5,32 | 5,20 | 5,21 | 0,19% | 22.355.382,00 |
| 27.03.2025 | 5,25 | 5,27 | 5,17 | 5,20 | -1,14% | 22.325.778,00 |
| 26.03.2025 | 5,34 | 5,36 | 5,26 | 5,26 | -1,31% | 11.516.725,00 |
| 25.03.2025 | 5,37 | 5,39 | 5,32 | 5,33 | 0,00% | 9.780.191,00 |
| 24.03.2025 | 5,32 | 5,37 | 5,31 | 5,33 | 0,38% | 13.389.834,00 |
| 21.03.2025 | 5,32 | 5,35 | 5,28 | 5,31 | -0,38% | 12.022.410,00 |
| 20.03.2025 | 5,29 | 5,36 | 5,29 | 5,33 | -0,56% | 11.463.562,00 |
| 19.03.2025 | 5,41 | 5,42 | 5,32 | 5,36 | -1,11% | 14.042.846,00 |
| 18.03.2025 | 5,37 | 5,48 | 5,37 | 5,42 | 0,56% | 24.555.755,00 |
| 17.03.2025 | 5,35 | 5,40 | 5,34 | 5,39 | 1,13% | 15.886.822,00 |
| 14.03.2025 | 5,29 | 5,35 | 5,29 | 5,33 | 2,50% | 21.499.329,00 |
| 13.03.2025 | 5,17 | 5,25 | 5,15 | 5,20 | 0,00% | 22.466.633,00 |
| 12.03.2025 | 5,17 | 5,23 | 5,14 | 5,20 | 0,97% | 25.903.366,00 |
| 11.03.2025 | 5,20 | 5,25 | 5,10 | 5,15 | 0,19% | 28.341.899,00 |
| 10.03.2025 | 5,22 | 5,28 | 5,08 | 5,14 | -1,72% | 25.137.296,00 |
| 07.03.2025 | 5,17 | 5,26 | 5,16 | 5,23 | 1,36% | 35.615.179,00 |
| 06.03.2025 | 5,18 | 5,23 | 5,13 | 5,16 | -0,19% | 31.519.635,00 |
| 05.03.2025 | 5,01 | 5,18 | 4,98 | 5,17 | 5,94% | 32.209.709,00 |
| 04.03.2025 | 5,03 | 5,04 | 4,87 | 4,88 | -2,59% | 46.152.560,00 |
| 03.03.2025 | 5,09 | 5,15 | 4,97 | 5,01 | 4,38% | 58.126.796,00 |
| 28.02.2025 | 4,82 | 4,84 | 4,73 | 4,80 | -0,62% | 40.079.945,00 |
| 27.02.2025 | 4,91 | 4,91 | 4,81 | 4,83 | -1,43% | 19.011.879,00 |
| 26.02.2025 | 4,96 | 4,98 | 4,89 | 4,90 | -1,80% | 18.179.802,00 |
| 25.02.2025 | 4,95 | 5,01 | 4,92 | 4,99 | 1,84% | 15.397.212,00 |
| 24.02.2025 | 5,00 | 5,00 | 4,90 | 4,90 | -0,81% | 13.566.371,00 |
| 21.02.2025 | 5,00 | 5,03 | 4,93 | 4,94 | -1,00% | 20.721.938,00 |
| 20.02.2025 | 4,97 | 5,01 | 4,96 | 4,99 | 0,81% | 18.406.724,00 |
| 19.02.2025 | 4,94 | 4,95 | 4,90 | 4,95 | -0,80% | 18.498.302,00 |
| 18.02.2025 | 5,02 | 5,02 | 4,97 | 4,99 | -0,88% | 16.837.165,00 |
| 17.02.2025 | 5,05 | 5,05 | 5,03 | 5,03 | 0,89% | - |
| 14.02.2025 | 5,03 | 5,06 | 4,97 | 4,99 | 0,00% | 24.233.634,00 |
| 13.02.2025 | 4,95 | 5,00 | 4,95 | 4,99 | -0,40% | 21.506.148,00 |
| 12.02.2025 | 4,88 | 5,01 | 4,88 | 5,01 | 2,24% | 25.035.034,00 |
| 11.02.2025 | 4,83 | 4,90 | 4,80 | 4,90 | 1,45% | 17.587.916,00 |
| 10.02.2025 | 4,85 | 4,87 | 4,83 | 4,83 | 0,42% | 12.247.248,00 |
| 07.02.2025 | 4,80 | 4,83 | 4,78 | 4,81 | 0,42% | 14.592.586,00 |
| 06.02.2025 | 4,84 | 4,85 | 4,76 | 4,79 | -0,21% | 13.925.823,00 |
| 05.02.2025 | 4,71 | 4,80 | 4,71 | 4,80 | 1,69% | 22.158.040,00 |
| 04.02.2025 | 4,62 | 4,72 | 4,62 | 4,72 | 2,16% | 20.211.960,00 |
| 03.02.2025 | 4,55 | 4,70 | 4,54 | 4,62 | 0,43% | 20.338.271,00 |
| 31.01.2025 | 4,63 | 4,71 | 4,60 | 4,60 | -2,13% | 28.625.035,00 |
| 30.01.2025 | 4,83 | 4,85 | 4,67 | 4,70 | 5,86% | 55.209.035,00 |
| 29.01.2025 | 4,47 | 4,50 | 4,41 | 4,44 | -0,45% | 19.272.801,00 |
| 28.01.2025 | 4,50 | 4,51 | 4,42 | 4,46 | -0,89% | 16.866.736,00 |
| 27.01.2025 | 4,55 | 4,56 | 4,45 | 4,50 | -0,22% | 20.443.718,00 |
| 24.01.2025 | 4,54 | 4,56 | 4,48 | 4,51 | -3,84% | 27.089.705,00 |
| 23.01.2025 | 4,65 | 4,70 | 4,64 | 4,69 | 1,74% | 12.342.189,00 |
| 22.01.2025 | 4,63 | 4,66 | 4,60 | 4,61 | 0,00% | 13.115.491,00 |
| 21.01.2025 | 4,61 | 4,64 | 4,57 | 4,61 | 2,22% | 18.114.644,00 |
| 17.01.2025 | 4,49 | 4,55 | 4,48 | 4,51 | 1,58% | 17.200.675,00 |
| 16.01.2025 | 4,47 | 4,47 | 4,41 | 4,44 | -3,69% | 30.567.446,00 |
| 15.01.2025 | 4,62 | 4,65 | 4,60 | 4,61 | 2,22% | 25.953.901,00 |
| 14.01.2025 | 4,50 | 4,54 | 4,48 | 4,51 | 0,89% | 10.196.918,00 |
| 13.01.2025 | 4,43 | 4,49 | 4,42 | 4,47 | -1,11% | 13.484.046,00 |
| 10.01.2025 | 4,54 | 4,56 | 4,50 | 4,52 | -3,00% | 13.624.549,00 |
| 08.01.2025 | 4,61 | 4,67 | 4,59 | 4,66 | 0,65% | 9.214.668,00 |
| 07.01.2025 | 4,67 | 4,69 | 4,62 | 4,63 | 1,54% | 15.385.508,00 |
| 06.01.2025 | 4,50 | 4,58 | 4,49 | 4,56 | 1,79% | 14.600.612,00 |
| 03.01.2025 | 4,43 | 4,50 | 4,42 | 4,48 | 0,45% | 10.804.642,00 |
| 02.01.2025 | 4,47 | 4,48 | 4,42 | 4,46 | 0,68% | 12.516.291,00 |
| 31.12.2024 | 4,43 | 4,44 | 4,39 | 4,43 | 0,23% | 5.306.313,00 |
| 30.12.2024 | 4,47 | 4,48 | 4,41 | 4,42 | -1,34% | 8.188.753,00 |
| 27.12.2024 | 4,46 | 4,49 | 4,45 | 4,48 | 0,22% | 9.381.284,00 |
| 26.12.2024 | 4,47 | 4,54 | 4,46 | 4,47 | -0,45% | 6.886.245,00 |
| 24.12.2024 | 4,42 | 4,49 | 4,42 | 4,49 | 0,90% | 2.620.048,00 |
| 23.12.2024 | 4,43 | 4,46 | 4,41 | 4,45 | 0,45% | 10.853.995,00 |
| 20.12.2024 | 4,36 | 4,46 | 4,35 | 4,43 | 0,00% | 12.435.968,00 |
| 19.12.2024 | 4,41 | 4,47 | 4,40 | 4,43 | 0,91% | 18.123.814,00 |
| 18.12.2024 | 4,51 | 4,55 | 4,38 | 4,39 | -2,01% | 12.731.638,00 |
| 17.12.2024 | 4,45 | 4,50 | 4,44 | 4,48 | 0,22% | 14.172.889,00 |
| 16.12.2024 | 4,47 | 4,50 | 4,45 | 4,47 | -0,22% | 11.540.299,00 |