4,370$
-2,02%
Echtzeit-Aktienkurs Nokia Corp
Bid:
Ask:
Aktienkurse zur Nokia Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 4,22 | 4,36 | 4,14 | 4,34 | -2,69% | 41.754.181,00 |
| 16.10.2024 | 4,47 | 4,49 | 4,39 | 4,46 | 1,13% | 39.166.592,00 |
| 15.10.2024 | 4,43 | 4,45 | 4,38 | 4,41 | 0,23% | 24.261.627,00 |
| 14.10.2024 | 4,37 | 4,40 | 4,36 | 4,40 | 0,92% | 12.982.769,00 |
| 11.10.2024 | 4,39 | 4,40 | 4,34 | 4,36 | -1,13% | 7.260.021,00 |
| 10.10.2024 | 4,46 | 4,46 | 4,39 | 4,41 | -1,34% | 7.045.995,00 |
| 09.10.2024 | 4,41 | 4,47 | 4,41 | 4,47 | 1,59% | 13.185.698,00 |
| 08.10.2024 | 4,36 | 4,40 | 4,35 | 4,40 | 1,62% | 14.089.118,00 |
| 07.10.2024 | 4,39 | 4,40 | 4,33 | 4,33 | -0,46% | 11.856.842,00 |
| 04.10.2024 | 4,37 | 4,39 | 4,34 | 4,35 | 0,00% | 10.082.031,00 |
| 03.10.2024 | 4,37 | 4,38 | 4,33 | 4,35 | -0,91% | 12.410.776,00 |
| 02.10.2024 | 4,33 | 4,41 | 4,33 | 4,39 | 0,92% | 17.017.198,00 |
| 01.10.2024 | 4,40 | 4,41 | 4,34 | 4,35 | -0,46% | 19.102.644,00 |
| 30.09.2024 | 4,41 | 4,42 | 4,35 | 4,37 | 0,00% | 13.291.690,00 |
| 27.09.2024 | 4,38 | 4,42 | 4,36 | 4,37 | 0,23% | 20.772.532,00 |
| 26.09.2024 | 4,40 | 4,44 | 4,35 | 4,36 | 0,00% | 25.109.924,00 |
| 25.09.2024 | 4,41 | 4,43 | 4,34 | 4,36 | -0,91% | 24.302.939,00 |
| 24.09.2024 | 4,33 | 4,41 | 4,33 | 4,40 | 2,09% | 22.827.960,00 |
| 23.09.2024 | 4,29 | 4,33 | 4,28 | 4,31 | 0,70% | 18.008.797,00 |
| 20.09.2024 | 4,23 | 4,29 | 4,22 | 4,28 | 0,71% | 25.461.202,00 |
| 19.09.2024 | 4,25 | 4,27 | 4,21 | 4,25 | 1,43% | 30.036.037,00 |
| 18.09.2024 | 4,19 | 4,27 | 4,18 | 4,19 | 0,00% | 31.238.378,00 |
| 17.09.2024 | 4,24 | 4,25 | 4,17 | 4,19 | -0,48% | 20.980.659,00 |
| 16.09.2024 | 4,24 | 4,28 | 4,19 | 4,21 | 0,24% | 27.420.589,00 |
| 13.09.2024 | 4,20 | 4,24 | 4,19 | 4,20 | 0,00% | 11.549.021,00 |
| 12.09.2024 | 4,17 | 4,25 | 4,15 | 4,20 | 0,24% | 31.369.417,00 |
| 11.09.2024 | 4,19 | 4,20 | 4,12 | 4,19 | 0,00% | 27.297.675,00 |
| 10.09.2024 | 4,23 | 4,24 | 4,17 | 4,19 | -1,64% | 22.865.225,00 |
| 09.09.2024 | 4,26 | 4,28 | 4,25 | 4,26 | 0,47% | 13.026.790,00 |
| 06.09.2024 | 4,31 | 4,33 | 4,23 | 4,24 | -2,08% | 20.795.094,00 |
| 05.09.2024 | 4,40 | 4,40 | 4,33 | 4,33 | -1,14% | 15.331.551,00 |
| 04.09.2024 | 4,36 | 4,42 | 4,35 | 4,38 | 0,00% | 18.955.893,00 |
| 03.09.2024 | 4,41 | 4,43 | 4,36 | 4,38 | -1,79% | 30.011.512,00 |
| 30.08.2024 | 4,39 | 4,47 | 4,39 | 4,46 | -0,45% | 28.292.032,00 |
| 29.08.2024 | 4,51 | 4,52 | 4,36 | 4,48 | 6,92% | 50.213.404,00 |
| 28.08.2024 | 4,20 | 4,22 | 4,17 | 4,19 | -0,71% | 7.700.488,00 |
| 27.08.2024 | 4,21 | 4,23 | 4,18 | 4,22 | 0,96% | 9.435.793,00 |
| 26.08.2024 | 4,17 | 4,19 | 4,16 | 4,18 | 0,24% | 5.977.478,00 |
| 23.08.2024 | 4,15 | 4,20 | 4,15 | 4,17 | 1,46% | 8.747.392,00 |
| 22.08.2024 | 4,14 | 4,16 | 4,11 | 4,11 | -1,20% | 6.102.250,00 |
| 21.08.2024 | 4,13 | 4,16 | 4,11 | 4,16 | 0,24% | 8.105.286,00 |
| 20.08.2024 | 4,15 | 4,18 | 4,13 | 4,15 | -0,24% | 11.141.065,00 |
| 19.08.2024 | 4,10 | 4,17 | 4,10 | 4,16 | 2,97% | 15.317.028,00 |
| 16.08.2024 | 4,06 | 4,07 | 4,03 | 4,04 | -0,74% | 11.484.267,00 |
| 15.08.2024 | 4,03 | 4,10 | 4,02 | 4,07 | 2,26% | 13.698.060,00 |
| 14.08.2024 | 3,92 | 3,98 | 3,92 | 3,98 | 1,02% | 9.649.326,00 |
| 13.08.2024 | 3,83 | 3,95 | 3,83 | 3,94 | 2,87% | 13.569.802,00 |
| 12.08.2024 | 3,81 | 3,84 | 3,80 | 3,83 | 0,52% | 8.352.980,00 |
| 09.08.2024 | 3,79 | 3,82 | 3,77 | 3,81 | 0,53% | 7.555.008,00 |
| 08.08.2024 | 3,76 | 3,82 | 3,76 | 3,79 | 1,61% | 10.066.502,00 |
| 07.08.2024 | 3,79 | 3,83 | 3,72 | 3,73 | 0,54% | 13.798.809,00 |
| 06.08.2024 | 3,72 | 3,74 | 3,70 | 3,71 | -0,54% | 12.400.516,00 |
| 05.08.2024 | 3,74 | 3,77 | 3,72 | 3,73 | -3,12% | 15.028.333,00 |
| 02.08.2024 | 3,89 | 3,91 | 3,83 | 3,85 | -2,53% | 19.100.014,00 |
| 01.08.2024 | 4,00 | 4,02 | 3,93 | 3,95 | 0,77% | 21.213.373,00 |
| 31.07.2024 | 3,89 | 3,94 | 3,89 | 3,92 | 0,00% | 9.534.942,00 |
| 30.07.2024 | 3,90 | 3,93 | 3,90 | 3,92 | 2,08% | 13.636.178,00 |
| 29.07.2024 | 3,82 | 3,85 | 3,79 | 3,84 | 0,00% | 12.528.879,00 |
| 26.07.2024 | 3,83 | 3,85 | 3,79 | 3,84 | 0,26% | 9.576.295,00 |
| 25.07.2024 | 3,75 | 3,86 | 3,73 | 3,83 | 4,36% | 14.348.856,00 |
| 24.07.2024 | 3,67 | 3,70 | 3,66 | 3,67 | -1,08% | 9.883.360,00 |
| 23.07.2024 | 3,70 | 3,73 | 3,69 | 3,71 | -0,80% | 8.791.622,00 |
| 22.07.2024 | 3,78 | 3,79 | 3,74 | 3,74 | 2,47% | 15.274.627,00 |
| 19.07.2024 | 3,63 | 3,67 | 3,61 | 3,65 | 0,83% | 11.352.878,00 |
| 18.07.2024 | 3,73 | 3,73 | 3,60 | 3,62 | -7,18% | 36.936.514,00 |
| 17.07.2024 | 3,88 | 3,94 | 3,85 | 3,90 | 0,52% | 18.519.953,00 |
| 16.07.2024 | 3,84 | 3,89 | 3,83 | 3,88 | -1,02% | 16.782.775,00 |
| 15.07.2024 | 3,98 | 3,98 | 3,91 | 3,92 | -1,75% | 15.141.991,00 |
| 12.07.2024 | 3,96 | 4,02 | 3,96 | 3,99 | 1,27% | 12.466.248,00 |
| 11.07.2024 | 3,94 | 3,96 | 3,89 | 3,94 | -0,51% | 15.841.296,00 |
| 10.07.2024 | 3,92 | 3,96 | 3,89 | 3,96 | 2,59% | 15.373.208,00 |
| 09.07.2024 | 3,85 | 3,88 | 3,84 | 3,86 | -0,77% | 14.438.293,00 |
| 08.07.2024 | 3,92 | 3,95 | 3,89 | 3,89 | -0,26% | 12.294.148,00 |
| 05.07.2024 | 3,91 | 3,92 | 3,85 | 3,90 | 1,30% | 11.031.384,00 |
| 03.07.2024 | 3,91 | 3,92 | 3,85 | 3,85 | -1,03% | 7.864.971,00 |
| 02.07.2024 | 3,88 | 3,89 | 3,84 | 3,89 | 0,00% | 9.673.274,00 |
| 01.07.2024 | 3,89 | 3,95 | 3,87 | 3,89 | 2,91% | 18.365.089,00 |
| 28.06.2024 | 3,74 | 3,81 | 3,73 | 3,78 | 1,34% | 20.248.617,00 |
| 27.06.2024 | 3,73 | 3,75 | 3,72 | 3,73 | 1,63% | 8.662.943,00 |
| 26.06.2024 | 3,69 | 3,70 | 3,65 | 3,67 | -1,61% | 15.481.564,00 |
| 25.06.2024 | 3,72 | 3,75 | 3,70 | 3,73 | 0,00% | 10.823.107,00 |
| 24.06.2024 | 3,79 | 3,80 | 3,71 | 3,73 | 1,36% | 14.004.028,00 |
| 21.06.2024 | 3,65 | 3,71 | 3,65 | 3,68 | 0,55% | 5.899.160,00 |
| 20.06.2024 | 3,64 | 3,74 | 3,64 | 3,66 | -0,54% | 12.720.711,00 |
| 18.06.2024 | 3,67 | 3,72 | 3,67 | 3,68 | -0,27% | 10.340.428,00 |
| 17.06.2024 | 3,63 | 3,69 | 3,62 | 3,69 | 1,93% | 8.905.552,00 |
| 14.06.2024 | 3,61 | 3,64 | 3,57 | 3,62 | -2,43% | 11.197.948,00 |
| 13.06.2024 | 3,79 | 3,80 | 3,69 | 3,71 | -2,62% | 12.774.175,00 |
| 12.06.2024 | 3,83 | 3,86 | 3,81 | 3,81 | 0,26% | 11.058.112,00 |
| 11.06.2024 | 3,81 | 3,82 | 3,78 | 3,80 | -1,04% | 7.388.038,00 |
| 10.06.2024 | 3,86 | 3,88 | 3,84 | 3,84 | -1,79% | 11.247.295,00 |
| 07.06.2024 | 3,92 | 3,95 | 3,90 | 3,91 | -1,01% | 11.087.562,00 |
| 06.06.2024 | 3,91 | 3,95 | 3,91 | 3,95 | -0,75% | 10.206.957,00 |
| 05.06.2024 | 3,95 | 3,98 | 3,93 | 3,98 | 1,02% | 10.618.073,00 |
| 04.06.2024 | 3,91 | 3,94 | 3,90 | 3,94 | -0,25% | 7.522.563,00 |
| 03.06.2024 | 3,96 | 3,96 | 3,90 | 3,95 | 1,28% | 11.079.601,00 |
| 31.05.2024 | 3,85 | 3,91 | 3,84 | 3,90 | 1,30% | 9.146.794,00 |
| 30.05.2024 | 3,83 | 3,86 | 3,82 | 3,85 | 2,39% | 12.715.120,00 |
| 29.05.2024 | 3,76 | 3,79 | 3,73 | 3,76 | -2,84% | 17.321.581,00 |
| 28.05.2024 | 3,86 | 3,88 | 3,84 | 3,87 | 0,52% | 10.914.398,00 |