5,304$
2,00%
Echtzeit-Aktienkurs Nokia Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Nokia Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 4,44 | 4,48 | 4,41 | 4,48 | 1,13% | 12.383.160,00 |
| 12.12.2024 | 4,41 | 4,52 | 4,41 | 4,43 | 0,45% | 18.152.223,00 |
| 11.12.2024 | 4,37 | 4,44 | 4,36 | 4,41 | 0,23% | 12.428.727,00 |
| 10.12.2024 | 4,40 | 4,44 | 4,36 | 4,40 | 0,00% | 14.129.389,00 |
| 09.12.2024 | 4,40 | 4,47 | 4,38 | 4,40 | 3,77% | 19.756.024,00 |
| 06.12.2024 | 4,32 | 4,35 | 4,24 | 4,24 | -1,62% | 10.751.035,00 |
| 05.12.2024 | 4,25 | 4,34 | 4,24 | 4,31 | 3,36% | 20.604.784,00 |
| 04.12.2024 | 4,21 | 4,24 | 4,16 | 4,17 | -1,42% | 16.418.024,00 |
| 03.12.2024 | 4,21 | 4,24 | 4,18 | 4,23 | 0,71% | 10.021.967,00 |
| 02.12.2024 | 4,21 | 4,22 | 4,17 | 4,20 | 0,00% | 9.477.760,00 |
| 29.11.2024 | 4,20 | 4,22 | 4,19 | 4,20 | 0,24% | 4.568.315,00 |
| 27.11.2024 | 4,19 | 4,22 | 4,16 | 4,19 | 0,24% | 12.907.623,00 |
| 26.11.2024 | 4,23 | 4,23 | 4,14 | 4,18 | -0,71% | 14.044.865,00 |
| 25.11.2024 | 4,23 | 4,24 | 4,17 | 4,21 | 0,72% | 20.586.601,00 |
| 22.11.2024 | 4,17 | 4,20 | 4,15 | 4,18 | 1,21% | 11.900.813,00 |
| 21.11.2024 | 4,11 | 4,19 | 4,07 | 4,13 | -2,82% | 27.966.174,00 |
| 20.11.2024 | 4,29 | 4,30 | 4,22 | 4,25 | 2,41% | 31.017.937,00 |
| 19.11.2024 | 4,41 | 4,45 | 3,91 | 4,15 | -6,95% | 72.850.186,00 |
| 18.11.2024 | 4,44 | 4,47 | 4,43 | 4,46 | 0,00% | 4.723.401,00 |
| 15.11.2024 | 4,48 | 4,52 | 4,45 | 4,46 | -0,67% | 18.293.358,00 |
| 14.11.2024 | 4,48 | 4,53 | 4,46 | 4,49 | 0,67% | 13.241.434,00 |
| 13.11.2024 | 4,47 | 4,47 | 4,42 | 4,46 | -0,89% | 17.013.441,00 |
| 12.11.2024 | 4,52 | 4,53 | 4,45 | 4,50 | -1,32% | 17.059.876,00 |
| 11.11.2024 | 4,58 | 4,60 | 4,54 | 4,56 | 0,22% | 13.805.844,00 |
| 08.11.2024 | 4,54 | 4,56 | 4,51 | 4,55 | -1,09% | 18.213.401,00 |
| 07.11.2024 | 4,59 | 4,65 | 4,56 | 4,60 | 0,44% | 17.398.468,00 |
| 06.11.2024 | 4,60 | 4,62 | 4,58 | 4,58 | -2,76% | 15.999.132,00 |
| 05.11.2024 | 4,67 | 4,73 | 4,67 | 4,71 | 0,86% | 11.971.247,00 |
| 04.11.2024 | 4,74 | 4,76 | 4,65 | 4,67 | -1,27% | 13.219.974,00 |
| 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 |