9,228$
2,30%
Echtzeit-Aktienkurs Nokia Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Nokia Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,88 | 9,21 | 8,82 | 9,02 | -0,66% | 66.785.693,00 |
| 19.10.2026 | 9,35 | 9,39 | 9,08 | 9,08 | -0,66% | 54.831.095,00 |
| 16.10.2026 | 9,59 | 9,59 | 9,12 | 9,14 | -4,49% | 74.342.420,00 |
| 15.10.2026 | 9,24 | 9,58 | 9,04 | 9,57 | 1,81% | 90.401.714,00 |
| 14.10.2026 | 9,74 | 9,77 | 9,30 | 9,40 | -4,67% | 86.484.180,00 |
| 13.10.2026 | 9,56 | 9,89 | 9,55 | 9,86 | -0,40% | 76.745.000,00 |
| 12.10.2026 | 10,31 | 10,31 | 9,89 | 9,90 | -4,44% | 71.107.948,00 |
| 09.10.2026 | 10,36 | 10,53 | 10,19 | 10,36 | 2,17% | 50.727.371,00 |
| 08.10.2026 | 10,34 | 10,45 | 9,90 | 10,14 | -4,52% | 71.498.016,00 |
| 07.10.2026 | 10,57 | 10,76 | 10,45 | 10,62 | -3,19% | 73.525.973,00 |
| 06.10.2026 | 10,31 | 10,99 | 10,26 | 10,97 | 7,55% | 89.573.153,00 |
| 05.10.2026 | 10,45 | 10,52 | 10,19 | 10,20 | -3,77% | 46.232.324,00 |
| 02.10.2026 | 10,60 | 10,71 | 10,41 | 10,60 | 2,22% | 75.816.439,00 |
| 01.10.2026 | 10,12 | 10,43 | 9,95 | 10,37 | 2,27% | 62.322.227,00 |
| 30.09.2026 | 10,36 | 10,44 | 10,08 | 10,14 | -2,12% | 64.501.141,00 |
| 29.09.2026 | 10,36 | 10,51 | 10,24 | 10,36 | 2,37% | 55.520.874,00 |
| 28.09.2026 | 10,23 | 10,33 | 9,96 | 10,12 | -2,60% | 56.055.890,00 |
| 25.09.2026 | 10,43 | 10,50 | 10,32 | 10,39 | -0,38% | 45.856.772,00 |
| 24.09.2026 | 10,18 | 10,54 | 10,17 | 10,43 | -1,88% | 75.382.338,00 |
| 23.09.2026 | 10,86 | 10,90 | 10,58 | 10,63 | -1,76% | 69.647.869,00 |
| 22.09.2026 | 10,56 | 10,90 | 10,48 | 10,82 | -1,10% | 107.946.541,00 |
| 21.09.2026 | 10,98 | 11,05 | 10,57 | 10,94 | 2,43% | 85.030.025,00 |
| 18.09.2026 | 10,82 | 10,86 | 10,52 | 10,68 | 0,75% | 161.955.629,00 |
| 17.09.2026 | 10,71 | 10,86 | 10,46 | 10,60 | 4,54% | 144.456.526,00 |
| 16.09.2026 | 10,40 | 10,40 | 9,92 | 10,14 | 3,05% | 130.438.393,00 |
| 15.09.2026 | 9,83 | 10,05 | 9,80 | 9,84 | 1,97% | 84.482.049,00 |
| 14.09.2026 | 10,04 | 10,20 | 9,65 | 9,65 | -13,30% | 125.716.561,00 |
| 11.09.2026 | 10,82 | 11,17 | 10,71 | 11,13 | 4,80% | 86.733.819,00 |
| 10.09.2026 | 10,54 | 10,75 | 10,45 | 10,62 | -1,30% | 66.134.635,00 |
| 09.09.2026 | 10,99 | 11,16 | 10,74 | 10,76 | 1,03% | 87.876.138,00 |
| 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 |