10,769$
1,12%
Echtzeit-Aktienkurs Nokia Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Nokia Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,01 | 11,13 | 10,79 | 10,81 | 1,54% | - |
| 08.09.2026 | 10,46 | 10,86 | 10,33 | 10,65 | 6,18% | 114.104.192,00 |
| 04.09.2026 | 10,00 | 10,11 | 9,93 | 10,03 | 2,66% | 46.052.981,00 |
| 03.09.2026 | 9,76 | 9,79 | 9,54 | 9,77 | -0,71% | 82.023.571,00 |
| 02.09.2026 | 9,98 | 9,98 | 9,73 | 9,84 | -0,91% | 49.178.881,00 |
| 01.09.2026 | 10,06 | 10,07 | 9,75 | 9,93 | -2,07% | 61.577.916,00 |
| 31.08.2026 | 10,22 | 10,28 | 10,02 | 10,14 | -0,69% | 45.549.179,00 |
| 28.08.2026 | 10,53 | 10,57 | 10,16 | 10,21 | -3,59% | 59.866.256,00 |
| 27.08.2026 | 10,63 | 10,66 | 10,36 | 10,59 | 1,73% | 70.499.210,00 |
| 26.08.2026 | 10,22 | 10,41 | 10,09 | 10,41 | 0,58% | 37.284.209,00 |
| 25.08.2026 | 10,31 | 10,38 | 10,21 | 10,35 | 3,92% | 34.801.229,00 |
| 24.08.2026 | 9,98 | 10,02 | 9,77 | 9,96 | -2,45% | 48.351.982,00 |
| 21.08.2026 | 10,25 | 10,37 | 10,07 | 10,21 | 0,59% | 58.939.384,00 |
| 20.08.2026 | 10,01 | 10,29 | 9,87 | 10,15 | 0,20% | 73.182.795,00 |
| 19.08.2026 | 10,71 | 10,74 | 10,09 | 10,13 | -2,50% | 89.535.103,00 |
| 18.08.2026 | 10,30 | 10,53 | 10,21 | 10,39 | -3,62% | 111.844.360,00 |
| 17.08.2026 | 10,81 | 11,13 | 10,72 | 10,78 | 0,19% | 89.164.507,00 |
| 14.08.2026 | 10,53 | 10,84 | 10,46 | 10,76 | 1,89% | 68.497.078,00 |
| 13.08.2026 | 10,41 | 10,91 | 10,35 | 10,56 | 2,33% | 112.102.106,00 |
| 12.08.2026 | 10,40 | 10,50 | 10,20 | 10,32 | 9,32% | 115.698.821,00 |
| 11.08.2026 | 9,37 | 9,52 | 9,31 | 9,44 | 3,40% | 65.915.890,00 |
| 10.08.2026 | 9,49 | 9,52 | 9,12 | 9,13 | -2,46% | 42.593.220,00 |
| 07.08.2026 | 9,59 | 9,67 | 9,27 | 9,36 | -0,74% | 50.168.587,00 |
| 06.08.2026 | 9,39 | 9,62 | 9,30 | 9,43 | -1,57% | 47.149.155,00 |
| 05.08.2026 | 9,82 | 9,97 | 9,56 | 9,58 | -3,43% | 68.253.670,00 |
| 04.08.2026 | 9,97 | 10,17 | 9,76 | 9,92 | 5,98% | 99.289.267,00 |
| 03.08.2026 | 8,88 | 9,43 | 8,77 | 9,36 | 2,41% | 61.112.479,00 |
| 31.07.2026 | 9,42 | 9,54 | 9,05 | 9,14 | 0,55% | 91.720.573,00 |
| 30.07.2026 | 9,16 | 9,34 | 8,92 | 9,09 | 8,09% | 106.977.605,00 |
| 29.07.2026 | 8,91 | 8,91 | 8,37 | 8,41 | -5,82% | 94.740.899,00 |
| 28.07.2026 | 9,05 | 9,07 | 8,60 | 8,93 | -3,77% | 108.249.141,00 |
| 27.07.2026 | 9,35 | 9,37 | 8,88 | 9,28 | 1,98% | 97.130.513,00 |
| 24.07.2026 | 9,58 | 9,69 | 9,01 | 9,10 | -6,47% | 119.145.449,00 |
| 23.07.2026 | 10,11 | 10,36 | 9,68 | 9,73 | -5,35% | 183.175.435,00 |
| 22.07.2026 | 10,24 | 10,48 | 10,20 | 10,28 | -3,29% | 93.751.190,00 |
| 21.07.2026 | 10,48 | 10,77 | 10,45 | 10,63 | 5,46% | 101.227.600,00 |
| 20.07.2026 | 10,22 | 10,33 | 10,07 | 10,08 | -0,40% | 81.281.936,00 |
| 17.07.2026 | 10,04 | 10,34 | 9,83 | 10,12 | -2,50% | 116.156.301,00 |
| 16.07.2026 | 10,80 | 10,89 | 10,25 | 10,38 | -7,73% | 144.325.369,00 |
| 15.07.2026 | 12,05 | 12,05 | 10,84 | 11,25 | -3,85% | 115.056.170,00 |
| 14.07.2026 | 11,93 | 11,94 | 11,49 | 11,70 | 0,09% | 87.527.070,00 |
| 13.07.2026 | 12,21 | 12,23 | 11,60 | 11,69 | -6,03% | 103.877.820,00 |
| 10.07.2026 | 12,48 | 12,62 | 12,26 | 12,44 | -3,57% | 50.198.799,00 |
| 09.07.2026 | 12,43 | 13,13 | 12,39 | 12,90 | 7,95% | 97.810.632,00 |
| 08.07.2026 | 11,67 | 11,98 | 11,58 | 11,95 | 0,84% | 58.184.780,00 |
| 07.07.2026 | 12,00 | 12,35 | 11,75 | 11,85 | -5,28% | 69.554.094,00 |
| 06.07.2026 | 12,46 | 12,76 | 12,35 | 12,51 | 3,65% | 50.473.461,00 |
| 02.07.2026 | 12,66 | 12,91 | 11,90 | 12,07 | -6,51% | 78.276.566,00 |
| 01.07.2026 | 12,84 | 13,10 | 12,72 | 12,91 | -2,79% | 55.823.830,00 |
| 30.06.2026 | 13,24 | 13,49 | 13,13 | 13,28 | 1,92% | 53.067.510,00 |
| 29.06.2026 | 12,85 | 13,03 | 12,16 | 13,03 | 0,15% | 97.834.986,00 |
| 26.06.2026 | 13,44 | 13,44 | 12,78 | 13,01 | -6,94% | 142.843.746,00 |
| 25.06.2026 | 14,13 | 14,16 | 13,36 | 13,98 | 1,23% | 76.693.267,00 |
| 24.06.2026 | 13,72 | 14,16 | 13,59 | 13,81 | 0,80% | 91.575.318,00 |
| 23.06.2026 | 13,46 | 13,89 | 13,22 | 13,70 | -5,06% | 84.538.011,00 |
| 22.06.2026 | 13,84 | 14,56 | 13,80 | 14,43 | 6,09% | 117.605.941,00 |
| 19.06.2026 | 13,58 | 13,71 | 13,57 | 13,60 | 0,83% | - |
| 18.06.2026 | 14,00 | 14,04 | 13,29 | 13,49 | -2,46% | 126.787.745,00 |
| 17.06.2026 | 14,34 | 14,37 | 13,70 | 13,83 | -1,07% | 103.550.625,00 |
| 16.06.2026 | 14,76 | 14,79 | 13,75 | 13,98 | -5,67% | 123.976.236,00 |
| 15.06.2026 | 14,86 | 14,92 | 14,27 | 14,82 | 0,14% | 131.110.868,00 |
| 12.06.2026 | 14,34 | 15,07 | 14,24 | 14,80 | 5,04% | 117.902.581,00 |
| 11.06.2026 | 13,57 | 14,17 | 13,40 | 14,09 | 5,15% | 94.785.019,00 |
| 10.06.2026 | 13,71 | 14,03 | 13,32 | 13,40 | -3,25% | 97.426.689,00 |
| 09.06.2026 | 14,58 | 14,62 | 13,18 | 13,85 | -5,07% | 186.505.429,00 |
| 08.06.2026 | 14,86 | 15,06 | 14,45 | 14,59 | 1,46% | 102.809.547,00 |
| 05.06.2026 | 15,66 | 15,67 | 14,00 | 14,38 | -13,48% | 185.183.792,00 |
| 04.06.2026 | 15,79 | 16,68 | 15,53 | 16,62 | -0,66% | 128.968.304,00 |
| 03.06.2026 | 16,99 | 17,45 | 16,41 | 16,73 | -0,71% | 148.764.205,00 |
| 02.06.2026 | 16,56 | 17,11 | 16,45 | 16,85 | 3,69% | 136.069.521,00 |
| 01.06.2026 | 15,07 | 16,52 | 14,93 | 16,25 | 9,50% | 172.998.713,00 |
| 29.05.2026 | 15,18 | 15,26 | 14,53 | 14,84 | -2,88% | 113.012.660,00 |
| 28.05.2026 | 15,82 | 15,83 | 15,08 | 15,28 | -2,55% | 117.360.647,00 |
| 27.05.2026 | 16,00 | 16,05 | 15,54 | 15,68 | -4,74% | 123.792.325,00 |
| 26.05.2026 | 15,99 | 16,63 | 15,66 | 16,46 | 6,40% | 191.317.780,00 |
| 22.05.2026 | 14,70 | 15,78 | 14,58 | 15,47 | 9,10% | 127.724.373,00 |
| 21.05.2026 | 13,66 | 14,22 | 13,62 | 14,18 | 4,11% | 63.920.640,00 |
| 20.05.2026 | 13,92 | 14,05 | 13,30 | 13,62 | -0,37% | 79.252.081,00 |
| 19.05.2026 | 13,42 | 13,99 | 13,09 | 13,67 | -0,51% | 82.613.343,00 |
| 18.05.2026 | 14,37 | 14,48 | 13,50 | 13,74 | -1,51% | 91.726.808,00 |
| 15.05.2026 | 13,74 | 14,06 | 13,62 | 13,95 | -3,53% | 109.259.587,00 |
| 14.05.2026 | 15,15 | 15,19 | 14,30 | 14,46 | -1,70% | 137.481.633,00 |
| 13.05.2026 | 13,81 | 14,83 | 13,47 | 14,71 | 11,69% | 151.685.483,00 |
| 12.05.2026 | 13,50 | 13,62 | 12,83 | 13,17 | -5,39% | 104.242.907,00 |
| 11.05.2026 | 12,97 | 14,05 | 12,76 | 13,92 | 8,58% | 143.926.914,00 |
| 08.05.2026 | 12,35 | 13,05 | 12,35 | 12,82 | 3,81% | 97.077.368,00 |
| 07.05.2026 | 12,81 | 12,84 | 12,13 | 12,35 | -6,37% | 128.229.174,00 |
| 06.05.2026 | 13,35 | 13,54 | 13,01 | 13,19 | -1,71% | 121.621.391,00 |
| 05.05.2026 | 13,63 | 13,98 | 13,23 | 13,42 | 2,13% | 95.319.015,00 |
| 04.05.2026 | 13,38 | 13,53 | 13,02 | 13,14 | -1,20% | 122.095.554,00 |
| 01.05.2026 | 13,05 | 13,89 | 12,87 | 13,30 | 3,02% | 148.599.617,00 |
| 30.04.2026 | 12,30 | 12,92 | 12,11 | 12,91 | 3,61% | 136.493.582,00 |
| 29.04.2026 | 11,63 | 12,60 | 11,58 | 12,46 | 10,27% | 159.945.983,00 |
| 28.04.2026 | 10,62 | 11,31 | 10,46 | 11,30 | 5,02% | 135.363.226,00 |
| 27.04.2026 | 10,73 | 11,30 | 10,69 | 10,76 | 2,87% | 141.159.876,00 |
| 24.04.2026 | 10,65 | 10,90 | 10,31 | 10,46 | 1,26% | 126.574.478,00 |
| 23.04.2026 | 10,78 | 10,86 | 10,10 | 10,33 | 4,77% | 176.863.947,00 |
| 22.04.2026 | 10,29 | 10,33 | 9,79 | 9,86 | -5,19% | 110.701.828,00 |
| 21.04.2026 | 10,60 | 10,67 | 10,36 | 10,40 | -1,89% | 61.590.992,00 |
| 20.04.2026 | 10,44 | 10,69 | 10,44 | 10,60 | 2,81% | 88.700.546,00 |