5,558$
1,60%
Echtzeit-Aktienkurs Nokia Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Nokia Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,35 | 5,50 | 5,32 | 5,47 | 4,19% | 50.865.593,00 |
| 13.10.2025 | 5,28 | 5,31 | 5,19 | 5,25 | -1,32% | 42.372.529,00 |
| 10.10.2025 | 5,30 | 5,35 | 5,26 | 5,32 | 2,70% | 51.707.409,00 |
| 09.10.2025 | 5,22 | 5,25 | 5,11 | 5,18 | 0,19% | 33.379.035,00 |
| 08.10.2025 | 5,10 | 5,21 | 5,09 | 5,17 | 1,97% | 50.789.458,00 |
| 07.10.2025 | 4,99 | 5,09 | 4,97 | 5,07 | 2,42% | 39.651.224,00 |
| 06.10.2025 | 4,93 | 5,05 | 4,92 | 4,95 | 0,78% | 31.326.176,00 |
| 03.10.2025 | 4,86 | 4,92 | 4,86 | 4,91 | 0,65% | - |
| 02.10.2025 | 4,87 | 4,90 | 4,84 | 4,88 | 1,24% | 25.862.440,00 |
| 01.10.2025 | 4,79 | 4,85 | 4,78 | 4,82 | 0,21% | 34.564.581,00 |
| 30.09.2025 | 4,72 | 4,82 | 4,71 | 4,81 | 2,34% | 58.556.211,00 |
| 29.09.2025 | 4,68 | 4,73 | 4,66 | 4,70 | 0,86% | 35.748.637,00 |
| 26.09.2025 | 4,66 | 4,67 | 4,63 | 4,66 | -0,43% | 30.640.429,00 |
| 25.09.2025 | 4,68 | 4,73 | 4,65 | 4,68 | -1,27% | 39.757.462,00 |
| 24.09.2025 | 4,77 | 4,77 | 4,69 | 4,74 | -2,27% | 25.382.081,00 |
| 23.09.2025 | 4,79 | 4,88 | 4,79 | 4,85 | 1,68% | 40.469.512,00 |
| 22.09.2025 | 4,74 | 4,83 | 4,72 | 4,77 | 0,63% | 36.366.500,00 |
| 19.09.2025 | 4,77 | 4,79 | 4,72 | 4,74 | -0,42% | 36.366.343,00 |
| 18.09.2025 | 4,70 | 4,78 | 4,69 | 4,76 | 1,28% | 31.035.025,00 |
| 17.09.2025 | 4,65 | 4,77 | 4,62 | 4,70 | 1,95% | 35.742.580,00 |
| 16.09.2025 | 4,56 | 4,62 | 4,53 | 4,61 | 1,32% | 30.626.935,00 |
| 15.09.2025 | 4,51 | 4,56 | 4,51 | 4,55 | 0,89% | 26.415.882,00 |
| 12.09.2025 | 4,54 | 4,55 | 4,48 | 4,51 | -2,38% | 20.458.791,00 |
| 11.09.2025 | 4,57 | 4,62 | 4,56 | 4,62 | 1,09% | 29.463.917,00 |
| 10.09.2025 | 4,59 | 4,61 | 4,53 | 4,57 | -0,44% | 27.348.357,00 |
| 09.09.2025 | 4,58 | 4,61 | 4,57 | 4,59 | 0,00% | 22.202.216,00 |
| 08.09.2025 | 4,56 | 4,62 | 4,55 | 4,59 | 0,88% | 30.433.835,00 |
| 05.09.2025 | 4,54 | 4,59 | 4,52 | 4,55 | -1,09% | 37.414.244,00 |
| 04.09.2025 | 4,49 | 4,61 | 4,48 | 4,60 | 5,02% | 47.252.067,00 |
| 03.09.2025 | 4,40 | 4,45 | 4,35 | 4,38 | 3,55% | 27.241.818,00 |
| 02.09.2025 | 4,28 | 4,30 | 4,23 | 4,23 | -1,63% | 16.231.483,00 |
| 29.08.2025 | 4,27 | 4,31 | 4,26 | 4,30 | 0,23% | 14.765.335,00 |
| 28.08.2025 | 4,30 | 4,32 | 4,28 | 4,29 | -0,69% | 15.541.191,00 |
| 27.08.2025 | 4,30 | 4,34 | 4,28 | 4,32 | 0,70% | 22.272.548,00 |
| 26.08.2025 | 4,30 | 4,33 | 4,28 | 4,29 | -1,15% | 19.077.096,00 |
| 25.08.2025 | 4,35 | 4,36 | 4,32 | 4,34 | 0,70% | 9.732.251,00 |
| 22.08.2025 | 4,26 | 4,36 | 4,25 | 4,31 | 1,65% | 14.609.859,00 |
| 21.08.2025 | 4,22 | 4,25 | 4,20 | 4,24 | 0,00% | 14.912.274,00 |
| 20.08.2025 | 4,23 | 4,26 | 4,22 | 4,24 | 0,71% | 12.740.469,00 |
| 19.08.2025 | 4,26 | 4,29 | 4,21 | 4,21 | -0,94% | 21.057.399,00 |
| 18.08.2025 | 4,17 | 4,27 | 4,16 | 4,25 | 1,19% | 27.320.128,00 |
| 15.08.2025 | 4,20 | 4,25 | 4,20 | 4,20 | 1,69% | 12.638.768,00 |
| 14.08.2025 | 4,18 | 4,18 | 4,12 | 4,13 | -1,43% | 13.570.597,00 |
| 13.08.2025 | 4,16 | 4,23 | 4,15 | 4,19 | 1,21% | 17.927.228,00 |
| 12.08.2025 | 4,12 | 4,17 | 4,11 | 4,14 | 0,98% | 12.407.301,00 |
| 11.08.2025 | 4,11 | 4,12 | 4,08 | 4,10 | 0,00% | 11.063.158,00 |
| 08.08.2025 | 4,11 | 4,14 | 4,08 | 4,10 | -0,24% | 15.554.037,00 |
| 07.08.2025 | 4,15 | 4,17 | 4,08 | 4,11 | -0,24% | 17.414.219,00 |
| 06.08.2025 | 4,08 | 4,12 | 4,07 | 4,12 | 0,73% | 15.149.166,00 |
| 05.08.2025 | 4,08 | 4,11 | 4,06 | 4,09 | 0,00% | 15.783.179,00 |
| 04.08.2025 | 4,08 | 4,12 | 4,07 | 4,09 | 0,99% | 19.000.846,00 |
| 01.08.2025 | 4,05 | 4,05 | 4,00 | 4,05 | -0,74% | 23.529.092,00 |
| 31.07.2025 | 4,08 | 4,12 | 4,06 | 4,08 | -0,73% | 17.135.337,00 |
| 30.07.2025 | 4,16 | 4,17 | 4,09 | 4,11 | -1,67% | 16.816.082,00 |
| 29.07.2025 | 4,18 | 4,20 | 4,14 | 4,18 | -1,88% | 33.716.380,00 |
| 28.07.2025 | 4,31 | 4,32 | 4,26 | 4,26 | -1,62% | 15.941.538,00 |
| 25.07.2025 | 4,31 | 4,35 | 4,28 | 4,33 | -0,23% | 23.396.074,00 |
| 24.07.2025 | 4,43 | 4,48 | 4,32 | 4,34 | -3,98% | 28.654.456,00 |
| 23.07.2025 | 4,38 | 4,54 | 4,38 | 4,52 | 1,35% | 41.256.015,00 |
| 22.07.2025 | 4,76 | 4,82 | 4,30 | 4,46 | -6,11% | 85.926.628,00 |
| 21.07.2025 | 4,77 | 4,80 | 4,74 | 4,75 | 0,00% | 14.541.083,00 |
| 18.07.2025 | 4,80 | 4,81 | 4,73 | 4,75 | -0,63% | 21.013.627,00 |
| 17.07.2025 | 4,78 | 4,81 | 4,75 | 4,78 | 0,63% | 19.096.339,00 |
| 16.07.2025 | 4,76 | 4,78 | 4,69 | 4,75 | 0,00% | 22.322.783,00 |
| 15.07.2025 | 4,90 | 4,90 | 4,73 | 4,75 | -2,66% | 33.502.180,00 |
| 14.07.2025 | 4,98 | 5,00 | 4,87 | 4,88 | -2,01% | 20.078.627,00 |
| 11.07.2025 | 4,99 | 5,00 | 4,95 | 4,98 | -1,58% | 25.148.967,00 |
| 10.07.2025 | 5,10 | 5,12 | 5,05 | 5,06 | -0,78% | 13.008.542,00 |
| 09.07.2025 | 5,18 | 5,19 | 5,04 | 5,10 | -0,97% | 17.410.427,00 |
| 08.07.2025 | 5,17 | 5,21 | 5,12 | 5,15 | 0,39% | 17.965.451,00 |
| 07.07.2025 | 5,16 | 5,21 | 5,11 | 5,13 | -1,16% | 24.297.417,00 |
| 03.07.2025 | 5,11 | 5,19 | 5,11 | 5,19 | -0,19% | 9.475.077,00 |
| 02.07.2025 | 5,21 | 5,22 | 5,18 | 5,20 | -0,57% | 8.361.787,00 |
| 01.07.2025 | 5,16 | 5,24 | 5,16 | 5,23 | 0,97% | 17.800.297,00 |
| 30.06.2025 | 5,15 | 5,20 | 5,13 | 5,18 | 0,19% | 20.788.883,00 |
| 27.06.2025 | 5,16 | 5,18 | 5,12 | 5,17 | 0,19% | 17.806.856,00 |
| 26.06.2025 | 5,06 | 5,18 | 5,04 | 5,16 | -0,19% | 24.547.141,00 |
| 25.06.2025 | 5,21 | 5,21 | 5,15 | 5,17 | -0,58% | 15.345.599,00 |
| 24.06.2025 | 5,22 | 5,28 | 5,18 | 5,20 | 0,58% | 17.141.514,00 |
| 23.06.2025 | 5,05 | 5,19 | 5,04 | 5,17 | 0,78% | 19.214.540,00 |
| 20.06.2025 | 5,18 | 5,20 | 5,10 | 5,13 | -0,77% | 12.966.947,00 |
| 18.06.2025 | 5,15 | 5,19 | 5,12 | 5,17 | 0,39% | 12.936.070,00 |
| 17.06.2025 | 5,26 | 5,27 | 5,14 | 5,15 | -2,83% | 20.993.037,00 |
| 16.06.2025 | 5,26 | 5,38 | 5,26 | 5,30 | 2,12% | 15.755.957,00 |
| 13.06.2025 | 5,22 | 5,24 | 5,17 | 5,19 | -2,44% | 15.360.657,00 |
| 12.06.2025 | 5,29 | 5,35 | 5,28 | 5,32 | 0,76% | 14.290.803,00 |
| 11.06.2025 | 5,34 | 5,35 | 5,27 | 5,28 | -1,31% | 11.214.249,00 |
| 10.06.2025 | 5,40 | 5,42 | 5,34 | 5,35 | -1,47% | 7.443.578,00 |
| 09.06.2025 | 5,40 | 5,44 | 5,37 | 5,43 | 0,37% | 8.572.011,00 |
| 06.06.2025 | 5,42 | 5,44 | 5,40 | 5,41 | 0,37% | 9.334.648,00 |
| 05.06.2025 | 5,44 | 5,47 | 5,37 | 5,39 | -0,37% | 14.501.838,00 |
| 04.06.2025 | 5,38 | 5,45 | 5,38 | 5,41 | 1,31% | 12.053.906,00 |
| 03.06.2025 | 5,27 | 5,36 | 5,26 | 5,34 | 0,56% | 16.226.920,00 |
| 02.06.2025 | 5,23 | 5,32 | 5,22 | 5,31 | 1,72% | 13.350.349,00 |
| 30.05.2025 | 5,22 | 5,24 | 5,18 | 5,22 | -2,43% | 18.861.235,00 |
| 29.05.2025 | 5,39 | 5,41 | 5,32 | 5,35 | -0,74% | 13.198.683,00 |
| 28.05.2025 | 5,42 | 5,43 | 5,36 | 5,39 | -0,37% | 10.924.757,00 |
| 27.05.2025 | 5,45 | 5,45 | 5,38 | 5,41 | 1,31% | 17.753.759,00 |
| 23.05.2025 | 5,28 | 5,36 | 5,27 | 5,34 | -0,37% | 12.311.879,00 |
| 22.05.2025 | 5,35 | 5,40 | 5,33 | 5,36 | 0,37% | 13.116.991,00 |