4,742$
0,67%
Echtzeit-Aktienkurs Nokia Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Nokia Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 4,75 | 4,77 | 4,73 | 4,73 | 0,42% | 11.303.696,00 |
| 31.10.2024 | 4,73 | 4,75 | 4,68 | 4,71 | -1,46% | 19.945.233,00 |
| 30.10.2024 | 4,82 | 4,84 | 4,77 | 4,78 | -1,44% | 17.105.725,00 |
| 29.10.2024 | 4,93 | 4,94 | 4,85 | 4,85 | -2,02% | 21.278.438,00 |
| 28.10.2024 | 4,83 | 4,95 | 4,83 | 4,95 | 3,77% | 34.528.149,00 |
| 25.10.2024 | 4,80 | 4,82 | 4,76 | 4,77 | -0,63% | 22.097.522,00 |
| 24.10.2024 | 4,75 | 4,80 | 4,74 | 4,80 | 2,56% | 21.665.370,00 |
| 23.10.2024 | 4,68 | 4,72 | 4,66 | 4,68 | -0,64% | 19.999.353,00 |
| 22.10.2024 | 4,73 | 4,77 | 4,68 | 4,71 | -1,67% | 27.889.793,00 |
| 21.10.2024 | 4,75 | 4,82 | 4,75 | 4,79 | 0,84% | 27.704.456,00 |
| 18.10.2024 | 4,49 | 4,78 | 4,49 | 4,75 | 9,45% | 51.422.770,00 |
| 17.10.2024 | 4,22 | 4,36 | 4,14 | 4,34 | -2,69% | 41.757.802,00 |
| 16.10.2024 | 4,47 | 4,49 | 4,39 | 4,46 | 1,13% | 39.451.746,00 |
| 15.10.2024 | 4,43 | 4,45 | 4,38 | 4,41 | 0,23% | 24.261.627,00 |
| 14.10.2024 | 4,37 | 4,40 | 4,36 | 4,40 | 0,92% | 13.045.929,00 |
| 11.10.2024 | 4,39 | 4,40 | 4,34 | 4,36 | -1,13% | 7.260.021,00 |
| 10.10.2024 | 4,46 | 4,46 | 4,39 | 4,41 | -1,34% | 7.057.782,00 |
| 09.10.2024 | 4,41 | 4,47 | 4,41 | 4,47 | 1,59% | 13.201.518,00 |
| 08.10.2024 | 4,36 | 4,40 | 4,35 | 4,40 | 1,62% | 14.104.864,00 |
| 07.10.2024 | 4,39 | 4,40 | 4,33 | 4,33 | -0,46% | 11.872.682,00 |
| 04.10.2024 | 4,37 | 4,39 | 4,34 | 4,35 | 0,00% | 10.082.031,00 |
| 03.10.2024 | 4,37 | 4,38 | 4,33 | 4,35 | -0,91% | 12.411.853,00 |
| 02.10.2024 | 4,33 | 4,41 | 4,33 | 4,39 | 0,92% | 17.047.718,00 |
| 01.10.2024 | 4,40 | 4,41 | 4,34 | 4,35 | -0,46% | 19.137.965,00 |
| 30.09.2024 | 4,41 | 4,42 | 4,35 | 4,37 | 0,00% | 13.369.616,00 |
| 27.09.2024 | 4,38 | 4,42 | 4,36 | 4,37 | 0,23% | 20.772.532,00 |
| 26.09.2024 | 4,40 | 4,44 | 4,35 | 4,36 | 0,00% | 26.128.804,00 |
| 25.09.2024 | 4,41 | 4,43 | 4,34 | 4,36 | -0,91% | 25.786.683,00 |
| 24.09.2024 | 4,33 | 4,41 | 4,33 | 4,40 | 2,09% | 22.849.325,00 |
| 23.09.2024 | 4,29 | 4,33 | 4,28 | 4,31 | 0,70% | 18.013.044,00 |
| 20.09.2024 | 4,23 | 4,29 | 4,22 | 4,28 | 0,71% | 25.461.202,00 |
| 19.09.2024 | 4,25 | 4,27 | 4,21 | 4,25 | 1,43% | 30.074.573,00 |
| 18.09.2024 | 4,19 | 4,27 | 4,18 | 4,19 | 0,00% | 31.297.488,00 |
| 17.09.2024 | 4,24 | 4,25 | 4,17 | 4,19 | -0,48% | 21.045.216,00 |
| 16.09.2024 | 4,24 | 4,28 | 4,19 | 4,21 | 0,24% | 27.475.410,00 |
| 13.09.2024 | 4,20 | 4,24 | 4,19 | 4,20 | 0,00% | 11.549.021,00 |
| 12.09.2024 | 4,17 | 4,25 | 4,15 | 4,20 | 0,24% | 31.431.282,00 |
| 11.09.2024 | 4,19 | 4,20 | 4,12 | 4,19 | 0,00% | 29.109.332,00 |
| 10.09.2024 | 4,23 | 4,24 | 4,17 | 4,19 | -1,64% | 23.479.308,00 |
| 09.09.2024 | 4,26 | 4,28 | 4,25 | 4,26 | 0,47% | 13.029.101,00 |
| 06.09.2024 | 4,31 | 4,33 | 4,23 | 4,24 | -2,08% | 20.795.094,00 |
| 05.09.2024 | 4,40 | 4,40 | 4,33 | 4,33 | -1,14% | 15.344.556,00 |
| 04.09.2024 | 4,36 | 4,42 | 4,35 | 4,38 | 0,00% | 18.957.733,00 |
| 03.09.2024 | 4,41 | 4,43 | 4,36 | 4,38 | -1,79% | 30.014.891,00 |
| 30.08.2024 | 4,39 | 4,47 | 4,39 | 4,46 | -0,45% | 28.292.032,00 |
| 29.08.2024 | 4,51 | 4,52 | 4,36 | 4,48 | 6,92% | 50.252.965,00 |
| 28.08.2024 | 4,20 | 4,22 | 4,17 | 4,19 | -0,71% | 7.710.774,00 |
| 27.08.2024 | 4,21 | 4,23 | 4,18 | 4,22 | 0,96% | 9.442.062,00 |
| 26.08.2024 | 4,17 | 4,19 | 4,16 | 4,18 | 0,24% | 5.986.874,00 |
| 23.08.2024 | 4,15 | 4,20 | 4,15 | 4,17 | 1,46% | 8.747.392,00 |
| 22.08.2024 | 4,14 | 4,16 | 4,11 | 4,11 | -1,20% | 6.112.611,00 |
| 21.08.2024 | 4,13 | 4,16 | 4,11 | 4,16 | 0,24% | 8.107.333,00 |
| 20.08.2024 | 4,15 | 4,18 | 4,13 | 4,15 | -0,24% | 11.145.854,00 |
| 19.08.2024 | 4,10 | 4,17 | 4,10 | 4,16 | 2,97% | 16.540.621,00 |
| 16.08.2024 | 4,06 | 4,07 | 4,03 | 4,04 | -0,74% | 11.484.267,00 |
| 15.08.2024 | 4,03 | 4,10 | 4,02 | 4,07 | 2,26% | 13.702.204,00 |
| 14.08.2024 | 3,92 | 3,98 | 3,92 | 3,98 | 1,02% | 9.676.248,00 |
| 13.08.2024 | 3,83 | 3,95 | 3,83 | 3,94 | 2,87% | 13.572.045,00 |
| 12.08.2024 | 3,81 | 3,84 | 3,80 | 3,83 | 0,52% | 8.356.130,00 |
| 09.08.2024 | 3,79 | 3,82 | 3,77 | 3,81 | 0,53% | 7.555.008,00 |
| 08.08.2024 | 3,76 | 3,82 | 3,76 | 3,79 | 1,61% | 10.070.540,00 |
| 07.08.2024 | 3,79 | 3,83 | 3,72 | 3,73 | 0,54% | 13.804.223,00 |
| 06.08.2024 | 3,72 | 3,74 | 3,70 | 3,71 | -0,54% | 12.431.299,00 |
| 05.08.2024 | 3,74 | 3,77 | 3,72 | 3,73 | -3,12% | 15.049.925,00 |
| 02.08.2024 | 3,89 | 3,91 | 3,83 | 3,85 | -2,53% | 19.100.014,00 |
| 01.08.2024 | 4,00 | 4,02 | 3,93 | 3,95 | 0,77% | 21.217.337,00 |
| 31.07.2024 | 3,89 | 3,94 | 3,89 | 3,92 | 0,00% | 10.419.888,00 |
| 30.07.2024 | 3,90 | 3,93 | 3,90 | 3,92 | 2,08% | 14.010.429,00 |
| 29.07.2024 | 3,82 | 3,85 | 3,79 | 3,84 | 0,00% | 12.530.440,00 |
| 26.07.2024 | 3,83 | 3,85 | 3,79 | 3,84 | 0,26% | 9.576.295,00 |
| 25.07.2024 | 3,75 | 3,86 | 3,73 | 3,83 | 4,36% | 14.351.544,00 |
| 24.07.2024 | 3,67 | 3,70 | 3,66 | 3,67 | -1,08% | 9.928.215,00 |
| 23.07.2024 | 3,70 | 3,73 | 3,69 | 3,71 | -0,80% | 8.792.595,00 |
| 22.07.2024 | 3,78 | 3,79 | 3,74 | 3,74 | 2,47% | 15.281.416,00 |
| 19.07.2024 | 3,63 | 3,67 | 3,61 | 3,65 | 0,83% | 11.352.878,00 |
| 18.07.2024 | 3,73 | 3,73 | 3,60 | 3,62 | -7,18% | 37.723.738,00 |
| 17.07.2024 | 3,88 | 3,94 | 3,85 | 3,90 | 0,52% | 18.551.160,00 |
| 16.07.2024 | 3,84 | 3,89 | 3,83 | 3,88 | -1,02% | 16.791.108,00 |
| 15.07.2024 | 3,98 | 3,98 | 3,91 | 3,92 | -1,75% | 15.155.055,00 |
| 12.07.2024 | 3,96 | 4,02 | 3,96 | 3,99 | 1,27% | 12.466.248,00 |
| 11.07.2024 | 3,94 | 3,96 | 3,89 | 3,94 | -0,51% | 15.892.311,00 |
| 10.07.2024 | 3,92 | 3,96 | 3,89 | 3,96 | 2,59% | 15.670.931,00 |
| 09.07.2024 | 3,85 | 3,88 | 3,84 | 3,86 | -0,77% | 14.469.772,00 |
| 08.07.2024 | 3,92 | 3,95 | 3,89 | 3,89 | -0,26% | 12.296.152,00 |
| 05.07.2024 | 3,91 | 3,92 | 3,85 | 3,90 | 1,30% | 11.031.384,00 |
| 03.07.2024 | 3,91 | 3,92 | 3,85 | 3,85 | -1,03% | 7.864.971,00 |
| 02.07.2024 | 3,88 | 3,89 | 3,84 | 3,89 | 0,00% | 9.675.419,00 |
| 01.07.2024 | 3,89 | 3,95 | 3,87 | 3,89 | 2,91% | 18.371.459,00 |
| 28.06.2024 | 3,74 | 3,81 | 3,73 | 3,78 | 1,34% | 20.248.617,00 |
| 27.06.2024 | 3,73 | 3,75 | 3,72 | 3,73 | 1,63% | 9.390.616,00 |
| 26.06.2024 | 3,69 | 3,70 | 3,65 | 3,67 | -1,61% | 15.484.186,00 |
| 25.06.2024 | 3,72 | 3,75 | 3,70 | 3,73 | 0,00% | 10.828.979,00 |
| 24.06.2024 | 3,79 | 3,80 | 3,71 | 3,73 | 1,36% | 14.016.305,00 |
| 21.06.2024 | 3,65 | 3,71 | 3,65 | 3,68 | 0,55% | 5.899.160,00 |
| 20.06.2024 | 3,64 | 3,74 | 3,64 | 3,66 | -0,54% | 12.722.610,00 |
| 18.06.2024 | 3,67 | 3,72 | 3,67 | 3,68 | -0,27% | 10.340.428,00 |
| 17.06.2024 | 3,63 | 3,69 | 3,62 | 3,69 | 1,93% | 8.909.459,00 |
| 14.06.2024 | 3,61 | 3,64 | 3,57 | 3,62 | -2,43% | 11.197.948,00 |
| 13.06.2024 | 3,79 | 3,80 | 3,69 | 3,71 | -2,62% | 13.180.448,00 |
| 12.06.2024 | 3,83 | 3,86 | 3,81 | 3,81 | 0,26% | 11.067.121,00 |