14,810$
-3,08%
Echtzeit-Aktienkurs Nokia Corp
Bid:
Ask:
Aktienkurse zur Nokia Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,18 | 15,26 | 14,53 | 14,84 | -2,88% | 111.979.979,00 |
| 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 |
| 17.04.2026 | 10,48 | 10,49 | 10,19 | 10,31 | 0,19% | 48.836.274,00 |
| 16.04.2026 | 10,08 | 10,29 | 9,94 | 10,29 | 3,00% | 50.131.058,00 |
| 15.04.2026 | 10,37 | 10,37 | 9,94 | 9,99 | -3,48% | 74.676.511,00 |
| 14.04.2026 | 10,34 | 10,56 | 10,14 | 10,35 | -0,19% | 99.606.273,00 |
| 13.04.2026 | 9,78 | 10,48 | 9,69 | 10,37 | 9,62% | 153.190.889,00 |
| 10.04.2026 | 9,73 | 9,87 | 9,36 | 9,46 | -0,94% | 81.032.664,00 |
| 09.04.2026 | 9,41 | 9,68 | 9,39 | 9,55 | 1,17% | 92.391.814,00 |
| 08.04.2026 | 9,18 | 9,52 | 9,10 | 9,44 | 6,67% | 107.640.119,00 |
| 07.04.2026 | 8,58 | 8,92 | 8,52 | 8,85 | -0,45% | 78.345.341,00 |
| 06.04.2026 | 9,15 | 9,29 | 8,84 | 8,89 | 0,79% | 83.637.471,00 |
| 02.04.2026 | 8,08 | 8,84 | 8,07 | 8,82 | 6,65% | 92.257.642,00 |
| 01.04.2026 | 8,12 | 8,43 | 8,08 | 8,27 | 2,86% | 59.809.908,00 |
| 31.03.2026 | 7,94 | 8,05 | 7,79 | 8,04 | 1,01% | 52.758.063,00 |
| 30.03.2026 | 8,17 | 8,24 | 7,87 | 7,96 | -0,25% | 45.739.316,00 |
| 27.03.2026 | 8,06 | 8,14 | 7,86 | 7,98 | -3,62% | 50.816.777,00 |
| 26.03.2026 | 8,44 | 8,53 | 8,25 | 8,28 | -1,55% | 54.616.024,00 |
| 25.03.2026 | 8,42 | 8,54 | 8,33 | 8,41 | 1,94% | 55.987.683,00 |
| 24.03.2026 | 8,05 | 8,28 | 8,04 | 8,25 | 2,36% | 52.853.846,00 |
| 23.03.2026 | 8,03 | 8,19 | 7,95 | 8,06 | 1,00% | 45.090.908,00 |
| 20.03.2026 | 8,37 | 8,42 | 7,91 | 7,98 | -3,86% | 55.116.957,00 |
| 19.03.2026 | 8,04 | 8,39 | 8,00 | 8,30 | -0,72% | 64.257.401,00 |
| 18.03.2026 | 8,54 | 8,64 | 8,34 | 8,36 | -2,22% | 52.448.158,00 |
| 17.03.2026 | 8,47 | 8,70 | 8,37 | 8,55 | -1,16% | 49.725.008,00 |
| 16.03.2026 | 8,38 | 8,82 | 8,30 | 8,65 | 4,98% | 71.010.048,00 |
| 13.03.2026 | 8,40 | 8,66 | 8,18 | 8,24 | 1,23% | 82.307.433,00 |
| 12.03.2026 | 8,14 | 8,31 | 8,02 | 8,14 | 3,04% | 88.769.692,00 |
| 11.03.2026 | 7,75 | 8,01 | 7,73 | 7,90 | 1,28% | 34.696.503,00 |
| 10.03.2026 | 7,98 | 8,19 | 7,77 | 7,80 | -1,14% | 60.768.410,00 |
| 09.03.2026 | 7,64 | 7,91 | 7,56 | 7,89 | 1,94% | 46.195.078,00 |
| 06.03.2026 | 7,71 | 7,86 | 7,68 | 7,74 | -1,40% | 43.440.413,00 |
| 05.03.2026 | 7,94 | 7,98 | 7,67 | 7,85 | -3,68% | 45.964.697,00 |
| 04.03.2026 | 8,21 | 8,34 | 8,05 | 8,15 | 0,99% | 68.572.899,00 |
| 03.03.2026 | 7,91 | 8,19 | 7,66 | 8,07 | -2,30% | 85.499.608,00 |
| 02.03.2026 | 7,59 | 8,37 | 7,57 | 8,26 | 6,99% | 124.479.865,00 |
| 27.02.2026 | 7,50 | 7,77 | 7,46 | 7,72 | 2,93% | 38.971.632,00 |
| 26.02.2026 | 7,44 | 7,50 | 7,28 | 7,50 | -0,92% | 43.613.819,00 |
| 25.02.2026 | 7,55 | 7,63 | 7,54 | 7,57 | 1,07% | 20.065.203,00 |
| 24.02.2026 | 7,45 | 7,56 | 7,40 | 7,49 | -1,06% | 30.130.740,00 |
| 23.02.2026 | 7,60 | 7,72 | 7,54 | 7,57 | -2,57% | 31.790.203,00 |
| 20.02.2026 | 7,65 | 7,80 | 7,55 | 7,77 | 2,24% | 70.938.357,00 |
| 19.02.2026 | 7,46 | 7,61 | 7,43 | 7,60 | 2,29% | 50.212.129,00 |
| 18.02.2026 | 7,36 | 7,50 | 7,31 | 7,43 | 1,78% | 61.876.250,00 |
| 17.02.2026 | 7,04 | 7,34 | 7,02 | 7,30 | 3,84% | 65.856.737,00 |
| 13.02.2026 | 6,95 | 7,09 | 6,88 | 7,03 | 0,86% | 22.524.995,00 |
| 12.02.2026 | 7,17 | 7,21 | 6,93 | 6,97 | -5,04% | 35.874.723,00 |
| 11.02.2026 | 7,27 | 7,35 | 7,14 | 7,34 | 3,67% | 32.206.036,00 |
| 10.02.2026 | 7,16 | 7,18 | 7,08 | 7,08 | -1,39% | 24.522.412,00 |
| 09.02.2026 | 7,02 | 7,19 | 6,98 | 7,18 | 1,56% | 27.973.134,00 |
| 06.02.2026 | 6,96 | 7,11 | 6,96 | 7,07 | 3,06% | 29.303.687,00 |
| 05.02.2026 | 6,75 | 6,92 | 6,74 | 6,86 | 0,88% | 24.095.642,00 |
| 04.02.2026 | 6,83 | 7,01 | 6,72 | 6,80 | 1,64% | 46.800.124,00 |
| 03.02.2026 | 6,61 | 6,72 | 6,59 | 6,69 | 0,45% | 34.317.760,00 |
| 02.02.2026 | 6,49 | 6,69 | 6,48 | 6,66 | 3,58% | 28.776.182,00 |
| 30.01.2026 | 6,37 | 6,53 | 6,35 | 6,43 | 2,23% | 40.681.703,00 |
| 29.01.2026 | 6,34 | 6,45 | 6,06 | 6,29 | -7,77% | 82.216.395,00 |
| 28.01.2026 | 6,67 | 6,85 | 6,60 | 6,82 | -1,73% | 64.275.523,00 |
| 27.01.2026 | 6,99 | 7,09 | 6,92 | 6,94 | 0,43% | 44.784.567,00 |
| 26.01.2026 | 6,80 | 6,94 | 6,80 | 6,91 | 2,07% | 34.604.706,00 |
| 23.01.2026 | 6,72 | 6,82 | 6,65 | 6,77 | 4,15% | 33.433.963,00 |
| 22.01.2026 | 6,55 | 6,62 | 6,49 | 6,50 | 0,93% | 30.657.264,00 |
| 21.01.2026 | 6,38 | 6,47 | 6,32 | 6,44 | 0,47% | 25.016.192,00 |
| 20.01.2026 | 6,41 | 6,56 | 6,37 | 6,41 | -1,59% | 38.151.904,00 |
| 19.01.2026 | 6,49 | 6,55 | 6,49 | 6,51 | -0,56% | - |
| 16.01.2026 | 6,65 | 6,67 | 6,53 | 6,55 | -0,91% | 27.843.045,00 |
| 15.01.2026 | 6,66 | 6,77 | 6,60 | 6,61 | 3,93% | 50.093.598,00 |
| 14.01.2026 | 6,55 | 6,61 | 6,34 | 6,36 | -2,45% | 34.347.787,00 |
| 13.01.2026 | 6,57 | 6,57 | 6,47 | 6,52 | -0,91% | 24.386.707,00 |
| 12.01.2026 | 6,45 | 6,59 | 6,44 | 6,58 | 1,54% | 24.582.842,00 |
| 09.01.2026 | 6,51 | 6,55 | 6,46 | 6,48 | -0,15% | 30.318.646,00 |
| 08.01.2026 | 6,60 | 6,61 | 6,43 | 6,49 | -4,42% | 40.482.576,00 |
| 07.01.2026 | 6,77 | 6,94 | 6,68 | 6,79 | 4,95% | 52.719.194,00 |