5,065$
0,70%
Echtzeit-Aktienkurs Nokia Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Nokia Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,08 | 5,11 | 5,07 | 5,07 | 0,70% | 941.977,00 |
| 08.05.2025 | 5,04 | 5,06 | 4,99 | 5,03 | -0,59% | 19.402.755,00 |
| 07.05.2025 | 5,00 | 5,07 | 4,99 | 5,06 | 0,60% | 17.817.698,00 |
| 06.05.2025 | 5,02 | 5,06 | 5,01 | 5,03 | 0,40% | 17.037.855,00 |
| 05.05.2025 | 5,01 | 5,06 | 5,00 | 5,01 | -0,99% | 19.448.392,00 |
| 02.05.2025 | 5,02 | 5,07 | 5,00 | 5,06 | 1,40% | 16.021.811,00 |
| 01.05.2025 | 5,00 | 5,05 | 4,99 | 4,99 | 0,00% | 12.656.973,00 |
| 30.04.2025 | 4,93 | 4,99 | 4,90 | 4,99 | 0,40% | 13.924.707,00 |
| 29.04.2025 | 4,93 | 5,00 | 4,92 | 4,97 | 1,22% | 16.209.248,00 |
| 28.04.2025 | 4,92 | 4,96 | 4,90 | 4,91 | -1,60% | 16.921.456,00 |
| 25.04.2025 | 4,95 | 4,99 | 4,94 | 4,99 | 2,67% | 20.965.743,00 |
| 24.04.2025 | 4,95 | 4,96 | 4,72 | 4,86 | -8,47% | 71.748.274,00 |
| 23.04.2025 | 5,29 | 5,35 | 5,27 | 5,31 | 0,57% | 26.380.511,00 |
| 22.04.2025 | 5,24 | 5,30 | 5,22 | 5,28 | 4,14% | 20.852.649,00 |
| 21.04.2025 | 5,08 | 5,14 | 5,02 | 5,07 | -0,78% | 14.945.648,00 |
| 17.04.2025 | 5,14 | 5,18 | 5,11 | 5,11 | 0,59% | 16.342.414,00 |
| 16.04.2025 | 5,11 | 5,17 | 5,06 | 5,08 | -1,17% | 13.893.795,00 |
| 15.04.2025 | 5,05 | 5,16 | 5,05 | 5,14 | 3,21% | 24.503.773,00 |
| 14.04.2025 | 4,97 | 5,04 | 4,95 | 4,98 | 0,40% | 15.991.007,00 |
| 11.04.2025 | 4,82 | 4,99 | 4,82 | 4,96 | 2,90% | 19.300.662,00 |
| 10.04.2025 | 4,89 | 4,90 | 4,72 | 4,82 | -2,23% | 21.596.075,00 |
| 09.04.2025 | 4,59 | 4,96 | 4,54 | 4,93 | 6,02% | 28.588.519,00 |
| 08.04.2025 | 4,75 | 4,91 | 4,59 | 4,65 | -0,64% | 32.352.190,00 |
| 07.04.2025 | 4,65 | 4,96 | 4,59 | 4,68 | -2,09% | 31.347.542,00 |
| 04.04.2025 | 4,90 | 4,93 | 4,75 | 4,78 | -4,02% | 26.029.371,00 |
| 03.04.2025 | 5,12 | 5,20 | 4,98 | 4,98 | -6,92% | 26.386.866,00 |
| 02.04.2025 | 5,29 | 5,38 | 5,28 | 5,35 | 0,19% | 13.498.392,00 |
| 01.04.2025 | 5,40 | 5,41 | 5,30 | 5,34 | 1,33% | 17.810.560,00 |
| 31.03.2025 | 5,19 | 5,29 | 5,18 | 5,27 | 1,15% | 23.739.667,00 |
| 28.03.2025 | 5,30 | 5,32 | 5,20 | 5,21 | 0,19% | 22.355.382,00 |
| 27.03.2025 | 5,25 | 5,27 | 5,17 | 5,20 | -1,14% | 22.320.781,00 |
| 26.03.2025 | 5,35 | 5,36 | 5,26 | 5,26 | -1,31% | 11.217.190,00 |
| 25.03.2025 | 5,38 | 5,39 | 5,32 | 5,33 | 0,00% | 9.756.185,00 |
| 24.03.2025 | 5,32 | 5,37 | 5,31 | 5,33 | 0,38% | 13.381.931,00 |
| 21.03.2025 | 5,32 | 5,35 | 5,28 | 5,31 | -0,38% | 12.022.410,00 |
| 20.03.2025 | 5,29 | 5,36 | 5,29 | 5,33 | -0,56% | 11.456.568,00 |
| 19.03.2025 | 5,42 | 5,42 | 5,32 | 5,36 | -1,11% | 14.026.994,00 |
| 18.03.2025 | 5,38 | 5,48 | 5,37 | 5,42 | 0,56% | 24.540.679,00 |
| 17.03.2025 | 5,35 | 5,40 | 5,34 | 5,39 | 1,13% | 15.861.939,00 |
| 14.03.2025 | 5,29 | 5,35 | 5,29 | 5,33 | 2,50% | 21.499.329,00 |
| 13.03.2025 | 5,17 | 5,25 | 5,15 | 5,20 | 0,00% | 22.450.646,00 |
| 12.03.2025 | 5,17 | 5,23 | 5,14 | 5,20 | 0,97% | 25.891.011,00 |
| 11.03.2025 | 5,21 | 5,25 | 5,10 | 5,15 | 0,19% | 27.546.003,00 |
| 10.03.2025 | 5,22 | 5,28 | 5,08 | 5,14 | -1,72% | 24.797.813,00 |
| 07.03.2025 | 5,17 | 5,26 | 5,16 | 5,23 | 1,36% | 35.615.179,00 |
| 06.03.2025 | 5,18 | 5,23 | 5,13 | 5,16 | -0,19% | 31.498.023,00 |
| 05.03.2025 | 5,01 | 5,18 | 4,98 | 5,17 | 5,94% | 28.868.132,00 |
| 04.03.2025 | 5,03 | 5,04 | 4,87 | 4,88 | -2,59% | 46.026.705,00 |
| 03.03.2025 | 5,09 | 5,15 | 4,97 | 5,01 | 4,38% | 54.335.945,00 |
| 28.02.2025 | 4,82 | 4,84 | 4,73 | 4,80 | -0,62% | 40.079.945,00 |
| 27.02.2025 | 4,91 | 4,91 | 4,81 | 4,83 | -1,43% | 18.913.535,00 |
| 26.02.2025 | 4,96 | 4,98 | 4,89 | 4,90 | -1,80% | 18.019.604,00 |
| 25.02.2025 | 4,95 | 5,01 | 4,92 | 4,99 | 1,84% | 15.388.657,00 |
| 24.02.2025 | 5,00 | 5,00 | 4,90 | 4,90 | -0,81% | 13.552.385,00 |
| 21.02.2025 | 5,00 | 5,03 | 4,93 | 4,94 | -1,00% | 20.721.938,00 |
| 20.02.2025 | 4,97 | 5,01 | 4,96 | 4,99 | 0,81% | 18.384.313,00 |
| 19.02.2025 | 4,94 | 4,95 | 4,90 | 4,95 | -0,80% | 16.828.298,00 |
| 18.02.2025 | 5,02 | 5,02 | 4,97 | 4,99 | 0,00% | 16.790.237,00 |
| 14.02.2025 | 5,03 | 5,06 | 4,97 | 4,99 | 0,00% | 24.233.634,00 |
| 13.02.2025 | 4,95 | 5,00 | 4,95 | 4,99 | -0,40% | 21.006.958,00 |
| 12.02.2025 | 4,88 | 5,01 | 4,88 | 5,01 | 2,24% | 24.864.222,00 |
| 11.02.2025 | 4,83 | 4,90 | 4,80 | 4,90 | 1,45% | 17.208.248,00 |
| 10.02.2025 | 4,85 | 4,87 | 4,83 | 4,83 | 0,42% | 12.224.869,00 |
| 07.02.2025 | 4,80 | 4,83 | 4,78 | 4,81 | 0,42% | 14.592.586,00 |
| 06.02.2025 | 4,84 | 4,85 | 4,76 | 4,79 | -0,21% | 13.913.625,00 |
| 05.02.2025 | 4,71 | 4,80 | 4,71 | 4,80 | 1,69% | 22.147.976,00 |
| 04.02.2025 | 4,62 | 4,72 | 4,62 | 4,72 | 2,16% | 19.574.055,00 |
| 03.02.2025 | 4,55 | 4,70 | 4,54 | 4,62 | 0,43% | 20.334.142,00 |
| 31.01.2025 | 4,63 | 4,71 | 4,60 | 4,60 | -2,13% | 28.625.035,00 |
| 30.01.2025 | 4,83 | 4,85 | 4,67 | 4,70 | 5,86% | 55.179.062,00 |
| 29.01.2025 | 4,47 | 4,50 | 4,41 | 4,44 | -0,45% | 19.221.599,00 |
| 28.01.2025 | 4,50 | 4,51 | 4,42 | 4,46 | -0,89% | 16.860.789,00 |
| 27.01.2025 | 4,55 | 4,56 | 4,45 | 4,50 | -0,22% | 20.422.466,00 |
| 24.01.2025 | 4,54 | 4,56 | 4,48 | 4,51 | -3,84% | 27.089.705,00 |
| 23.01.2025 | 4,65 | 4,70 | 4,64 | 4,69 | 1,74% | 12.316.123,00 |
| 22.01.2025 | 4,63 | 4,66 | 4,60 | 4,61 | 0,00% | 13.108.409,00 |
| 21.01.2025 | 4,61 | 4,64 | 4,57 | 4,61 | 2,22% | 18.102.042,00 |
| 17.01.2025 | 4,49 | 4,55 | 4,48 | 4,51 | 1,58% | 17.200.675,00 |
| 16.01.2025 | 4,47 | 4,47 | 4,41 | 4,44 | -3,69% | 30.556.663,00 |
| 15.01.2025 | 4,62 | 4,65 | 4,60 | 4,61 | 2,22% | 25.948.039,00 |
| 14.01.2025 | 4,50 | 4,54 | 4,48 | 4,51 | 0,89% | 10.194.324,00 |
| 13.01.2025 | 4,43 | 4,49 | 4,42 | 4,47 | -1,11% | 13.480.323,00 |
| 10.01.2025 | 4,54 | 4,56 | 4,50 | 4,52 | -3,00% | 13.624.549,00 |
| 08.01.2025 | 4,61 | 4,67 | 4,59 | 4,66 | 0,65% | 9.214.668,00 |
| 07.01.2025 | 4,67 | 4,69 | 4,62 | 4,63 | 1,54% | 15.362.152,00 |
| 06.01.2025 | 4,50 | 4,58 | 4,49 | 4,56 | 1,79% | 14.588.749,00 |
| 03.01.2025 | 4,43 | 4,50 | 4,42 | 4,48 | 0,45% | 10.804.642,00 |
| 02.01.2025 | 4,47 | 4,48 | 4,42 | 4,46 | 0,68% | 12.496.110,00 |
| 31.12.2024 | 4,43 | 4,44 | 4,39 | 4,43 | 0,23% | 5.306.313,00 |
| 30.12.2024 | 4,48 | 4,48 | 4,41 | 4,42 | -1,34% | 7.800.774,00 |
| 27.12.2024 | 4,46 | 4,49 | 4,45 | 4,48 | 0,22% | 9.381.284,00 |
| 26.12.2024 | 4,47 | 4,54 | 4,46 | 4,47 | -0,45% | 6.882.843,00 |
| 24.12.2024 | 4,42 | 4,49 | 4,42 | 4,49 | 0,90% | 2.620.048,00 |
| 23.12.2024 | 4,43 | 4,46 | 4,41 | 4,45 | 0,45% | 10.819.202,00 |
| 20.12.2024 | 4,36 | 4,46 | 4,35 | 4,43 | 0,00% | 12.435.968,00 |
| 19.12.2024 | 4,41 | 4,47 | 4,40 | 4,43 | 0,91% | 18.071.399,00 |
| 18.12.2024 | 4,51 | 4,55 | 4,38 | 4,39 | -2,01% | 12.692.243,00 |
| 17.12.2024 | 4,45 | 4,50 | 4,44 | 4,48 | 0,22% | 14.172.889,00 |
| 16.12.2024 | 4,47 | 4,50 | 4,45 | 4,47 | -0,22% | 11.529.100,00 |
| 13.12.2024 | 4,44 | 4,48 | 4,41 | 4,48 | 1,13% | 12.383.160,00 |