7,030$
0,86%
Echtzeit-Aktienkurs Nokia Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Nokia Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 35.758.536,00 |
| 11.02.2026 | 7,26 | 7,35 | 7,14 | 7,34 | 3,67% | 32.166.863,00 |
| 10.02.2026 | 7,15 | 7,18 | 7,08 | 7,08 | -1,39% | 24.500.163,00 |
| 09.02.2026 | 7,02 | 7,19 | 6,98 | 7,18 | 1,56% | 27.860.932,00 |
| 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% | 23.915.881,00 |
| 04.02.2026 | 6,83 | 7,01 | 6,72 | 6,80 | 1,64% | 46.788.782,00 |
| 03.02.2026 | 6,61 | 6,72 | 6,59 | 6,69 | 0,45% | 34.293.498,00 |
| 02.02.2026 | 6,49 | 6,69 | 6,48 | 6,66 | 3,58% | 28.687.189,00 |
| 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% | 82.065.831,00 |
| 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% | 44.324.459,00 |
| 26.01.2026 | 6,80 | 6,94 | 6,80 | 6,91 | 2,07% | 34.548.410,00 |
| 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% | 30.594.867,00 |
| 21.01.2026 | 6,40 | 6,47 | 6,32 | 6,44 | 0,47% | 24.985.059,00 |
| 20.01.2026 | 6,41 | 6,56 | 6,37 | 6,41 | -2,14% | 38.110.508,00 |
| 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% | 49.894.468,00 |
| 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% | 30.426.320,00 |
| 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 |
| 06.01.2026 | 6,49 | 6,51 | 6,37 | 6,47 | -0,46% | 23.011.951,00 |
| 05.01.2026 | 6,57 | 6,58 | 6,47 | 6,50 | -0,15% | 32.497.095,00 |
| 02.01.2026 | 6,60 | 6,66 | 6,47 | 6,51 | 0,62% | 26.556.715,00 |
| 31.12.2025 | 6,50 | 6,51 | 6,46 | 6,47 | -0,61% | 10.509.530,00 |
| 30.12.2025 | 6,58 | 6,62 | 6,50 | 6,51 | -1,06% | 16.879.923,00 |
| 29.12.2025 | 6,54 | 6,60 | 6,53 | 6,58 | -0,60% | 11.943.451,00 |
| 26.12.2025 | 6,62 | 6,72 | 6,60 | 6,62 | 0,46% | 11.728.780,00 |
| 24.12.2025 | 6,54 | 6,61 | 6,51 | 6,59 | 0,92% | 7.573.681,00 |
| 23.12.2025 | 6,52 | 6,56 | 6,50 | 6,53 | -0,15% | 13.196.696,00 |
| 22.12.2025 | 6,50 | 6,57 | 6,46 | 6,54 | 0,62% | 25.699.287,00 |
| 19.12.2025 | 6,39 | 6,54 | 6,37 | 6,50 | 1,88% | 27.945.676,00 |
| 18.12.2025 | 6,40 | 6,44 | 6,33 | 6,38 | 2,57% | 19.897.755,00 |
| 17.12.2025 | 6,24 | 6,27 | 6,20 | 6,22 | -1,11% | 17.046.372,00 |
| 16.12.2025 | 6,20 | 6,29 | 6,17 | 6,29 | 1,45% | 24.020.261,00 |
| 15.12.2025 | 6,27 | 6,29 | 6,18 | 6,20 | -1,12% | 18.289.806,00 |
| 12.12.2025 | 6,31 | 6,34 | 6,18 | 6,27 | -1,42% | 24.818.956,00 |
| 11.12.2025 | 6,43 | 6,53 | 6,35 | 6,36 | 2,25% | 25.431.887,00 |
| 10.12.2025 | 6,17 | 6,26 | 6,13 | 6,22 | 0,65% | 13.599.766,00 |
| 09.12.2025 | 6,18 | 6,26 | 6,17 | 6,18 | 0,49% | 17.174.313,00 |
| 08.12.2025 | 6,10 | 6,18 | 6,10 | 6,15 | 1,32% | 22.687.791,00 |
| 05.12.2025 | 6,13 | 6,17 | 6,05 | 6,07 | -1,46% | 17.830.369,00 |
| 04.12.2025 | 6,21 | 6,24 | 6,15 | 6,16 | -1,60% | 13.055.902,00 |
| 03.12.2025 | 6,19 | 6,28 | 6,15 | 6,26 | 1,13% | 23.259.257,00 |
| 02.12.2025 | 6,16 | 6,23 | 6,15 | 6,19 | 1,14% | 19.750.019,00 |
| 01.12.2025 | 6,15 | 6,18 | 6,11 | 6,12 | 0,66% | 16.752.650,00 |
| 28.11.2025 | 6,07 | 6,11 | 6,03 | 6,08 | 0,00% | 12.104.529,00 |
| 26.11.2025 | 6,04 | 6,13 | 6,04 | 6,08 | 0,33% | 23.820.260,00 |
| 25.11.2025 | 6,08 | 6,13 | 6,03 | 6,06 | -0,49% | 29.549.086,00 |
| 24.11.2025 | 5,93 | 6,09 | 5,91 | 6,09 | 2,53% | 30.952.630,00 |
| 21.11.2025 | 5,96 | 6,04 | 5,89 | 5,94 | 1,19% | 45.461.855,00 |
| 20.11.2025 | 6,17 | 6,21 | 5,86 | 5,87 | -2,65% | 55.287.405,00 |
| 19.11.2025 | 6,24 | 6,24 | 5,98 | 6,03 | -9,19% | 82.288.472,00 |
| 18.11.2025 | 6,52 | 6,68 | 6,51 | 6,64 | -0,30% | 47.189.248,00 |
| 17.11.2025 | 6,71 | 6,77 | 6,66 | 6,66 | -1,04% | 33.323.323,00 |
| 14.11.2025 | 6,67 | 6,82 | 6,57 | 6,73 | -0,74% | 30.804.465,00 |
| 13.11.2025 | 7,05 | 7,23 | 6,76 | 6,78 | -3,42% | 55.289.282,00 |
| 12.11.2025 | 6,88 | 7,05 | 6,81 | 7,02 | 1,74% | 49.900.743,00 |
| 11.11.2025 | 6,91 | 6,96 | 6,84 | 6,90 | -1,00% | 34.540.203,00 |
| 10.11.2025 | 6,88 | 7,18 | 6,77 | 6,97 | 1,90% | 48.311.521,00 |
| 07.11.2025 | 6,89 | 6,92 | 6,78 | 6,84 | -1,01% | 41.161.237,00 |
| 06.11.2025 | 6,95 | 6,99 | 6,82 | 6,91 | 0,88% | 34.762.228,00 |
| 05.11.2025 | 6,84 | 6,89 | 6,83 | 6,85 | 0,59% | 32.065.833,00 |
| 04.11.2025 | 6,91 | 7,00 | 6,79 | 6,81 | -4,76% | 44.870.211,00 |
| 03.11.2025 | 7,15 | 7,21 | 7,06 | 7,15 | 3,47% | 59.936.602,00 |
| 31.10.2025 | 6,98 | 6,98 | 6,78 | 6,91 | -3,09% | 94.523.971,00 |
| 30.10.2025 | 7,18 | 7,32 | 7,06 | 7,13 | -2,73% | 89.114.222,00 |
| 29.10.2025 | 7,64 | 7,64 | 7,29 | 7,33 | -5,66% | 181.184.766,00 |
| 28.10.2025 | 6,42 | 8,19 | 6,40 | 7,77 | 22,17% | 370.739.065,00 |
| 27.10.2025 | 6,34 | 6,44 | 6,33 | 6,36 | 0,95% | 41.152.917,00 |
| 24.10.2025 | 6,15 | 6,34 | 6,14 | 6,30 | 2,11% | 71.565.446,00 |
| 23.10.2025 | 5,87 | 6,23 | 5,84 | 6,17 | 11,17% | 114.556.046,00 |
| 22.10.2025 | 5,55 | 5,63 | 5,45 | 5,55 | -0,54% | 66.661.603,00 |
| 21.10.2025 | 5,65 | 5,66 | 5,58 | 5,58 | -2,28% | 37.606.537,00 |
| 20.10.2025 | 5,70 | 5,74 | 5,67 | 5,71 | -0,52% | 36.090.397,00 |
| 17.10.2025 | 5,68 | 5,78 | 5,68 | 5,74 | 1,06% | 31.787.900,00 |
| 16.10.2025 | 5,71 | 5,79 | 5,64 | 5,68 | 0,53% | 38.487.641,00 |
| 15.10.2025 | 5,51 | 5,66 | 5,49 | 5,65 | 3,29% | 65.433.817,00 |
| 14.10.2025 | 5,35 | 5,50 | 5,32 | 5,47 | 4,19% | 50.783.692,00 |
| 13.10.2025 | 5,28 | 5,31 | 5,19 | 5,25 | -1,32% | 42.327.286,00 |
| 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% | 33.347.773,00 |
| 08.10.2025 | 5,10 | 5,21 | 5,09 | 5,17 | 1,97% | 50.775.325,00 |
| 07.10.2025 | 4,99 | 5,09 | 4,97 | 5,07 | 2,42% | 39.615.620,00 |
| 06.10.2025 | 4,93 | 5,05 | 4,92 | 4,95 | 1,02% | 31.258.288,00 |
| 03.10.2025 | 4,87 | 4,92 | 4,84 | 4,90 | 0,41% | 2.864.756,00 |
| 02.10.2025 | 4,87 | 4,90 | 4,84 | 4,88 | 1,24% | 25.813.397,00 |
| 01.10.2025 | 4,79 | 4,85 | 4,78 | 4,82 | 0,21% | 34.506.050,00 |
| 30.09.2025 | 4,72 | 4,82 | 4,71 | 4,81 | 2,34% | 58.495.215,00 |
| 29.09.2025 | 4,68 | 4,73 | 4,66 | 4,70 | 0,86% | 35.735.668,00 |
| 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% | 39.739.559,00 |
| 24.09.2025 | 4,77 | 4,77 | 4,69 | 4,74 | -2,27% | 25.375.599,00 |
| 23.09.2025 | 4,79 | 4,88 | 4,79 | 4,85 | 1,68% | 40.465.526,00 |