4,245$
-1,28%
Echtzeit-Aktienkurs Nokia Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Nokia Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 4,26 | 4,30 | 4,25 | 4,25 | -1,28% | 1.440.034,00 |
| 29.08.2025 | 4,27 | 4,31 | 4,26 | 4,30 | 0,23% | 14.765.335,00 |
| 28.08.2025 | 4,30 | 4,32 | 4,28 | 4,29 | -0,69% | 15.526.745,00 |
| 27.08.2025 | 4,30 | 4,34 | 4,28 | 4,32 | 0,70% | 22.209.867,00 |
| 26.08.2025 | 4,30 | 4,33 | 4,28 | 4,29 | -1,15% | 19.047.410,00 |
| 25.08.2025 | 4,35 | 4,36 | 4,32 | 4,34 | 0,70% | 9.712.884,00 |
| 22.08.2025 | 4,26 | 4,36 | 4,25 | 4,31 | 1,65% | 14.609.859,00 |
| 21.08.2025 | 4,22 | 4,25 | 4,20 | 4,24 | 0,00% | 14.890.900,00 |
| 20.08.2025 | 4,23 | 4,26 | 4,22 | 4,24 | 0,71% | 12.731.047,00 |
| 19.08.2025 | 4,26 | 4,29 | 4,21 | 4,21 | -0,94% | 18.817.909,00 |
| 18.08.2025 | 4,17 | 4,27 | 4,16 | 4,25 | 1,19% | 27.302.038,00 |
| 15.08.2025 | 4,20 | 4,25 | 4,20 | 4,20 | 1,69% | 12.638.768,00 |
| 14.08.2025 | 4,18 | 4,18 | 4,12 | 4,13 | -1,43% | 13.536.239,00 |
| 13.08.2025 | 4,16 | 4,23 | 4,15 | 4,19 | 1,21% | 17.921.204,00 |
| 12.08.2025 | 4,12 | 4,17 | 4,11 | 4,14 | 0,98% | 11.080.035,00 |
| 11.08.2025 | 4,11 | 4,12 | 4,08 | 4,10 | 0,00% | 11.009.633,00 |
| 08.08.2025 | 4,11 | 4,14 | 4,08 | 4,10 | -0,24% | 15.554.037,00 |
| 07.08.2025 | 4,15 | 4,17 | 4,08 | 4,11 | -0,24% | 17.400.537,00 |
| 06.08.2025 | 4,08 | 4,12 | 4,07 | 4,12 | 0,73% | 15.140.630,00 |
| 05.08.2025 | 4,08 | 4,11 | 4,06 | 4,09 | 0,00% | 15.694.238,00 |
| 04.08.2025 | 4,08 | 4,12 | 4,07 | 4,09 | 0,99% | 18.867.695,00 |
| 01.08.2025 | 4,05 | 4,05 | 4,00 | 4,05 | -0,74% | 23.529.092,00 |
| 31.07.2025 | 4,08 | 4,12 | 4,06 | 4,08 | -0,73% | 17.048.007,00 |
| 30.07.2025 | 4,16 | 4,17 | 4,09 | 4,11 | -1,67% | 16.810.558,00 |
| 29.07.2025 | 4,18 | 4,20 | 4,14 | 4,18 | -1,88% | 33.706.403,00 |
| 28.07.2025 | 4,31 | 4,32 | 4,26 | 4,26 | -1,62% | 15.922.078,00 |
| 25.07.2025 | 4,31 | 4,35 | 4,28 | 4,33 | -0,23% | 23.396.074,00 |
| 24.07.2025 | 4,43 | 4,48 | 4,32 | 4,34 | -3,98% | 28.632.608,00 |
| 23.07.2025 | 4,38 | 4,54 | 4,38 | 4,52 | 1,35% | 41.162.522,00 |
| 22.07.2025 | 4,76 | 4,82 | 4,30 | 4,46 | -6,11% | 85.807.485,00 |
| 21.07.2025 | 4,77 | 4,80 | 4,74 | 4,75 | 0,00% | 14.499.602,00 |
| 18.07.2025 | 4,80 | 4,81 | 4,73 | 4,75 | -0,63% | 21.013.627,00 |
| 17.07.2025 | 4,78 | 4,81 | 4,75 | 4,78 | 0,63% | 19.087.121,00 |
| 16.07.2025 | 4,76 | 4,78 | 4,69 | 4,75 | 0,00% | 22.313.766,00 |
| 15.07.2025 | 4,90 | 4,90 | 4,73 | 4,75 | -2,66% | 33.469.509,00 |
| 14.07.2025 | 4,98 | 5,00 | 4,87 | 4,88 | -2,01% | 20.056.973,00 |
| 11.07.2025 | 4,99 | 5,00 | 4,95 | 4,98 | -1,58% | 25.148.967,00 |
| 10.07.2025 | 5,10 | 5,12 | 5,05 | 5,06 | -0,78% | 12.991.710,00 |
| 09.07.2025 | 5,18 | 5,19 | 5,04 | 5,10 | -0,97% | 17.404.089,00 |
| 08.07.2025 | 5,17 | 5,21 | 5,12 | 5,15 | 0,39% | 17.955.131,00 |
| 07.07.2025 | 5,16 | 5,21 | 5,11 | 5,13 | -1,16% | 24.283.402,00 |
| 03.07.2025 | 5,11 | 5,19 | 5,11 | 5,19 | -0,19% | 9.475.077,00 |
| 02.07.2025 | 5,21 | 5,22 | 5,18 | 5,20 | -0,57% | 8.359.565,00 |
| 01.07.2025 | 5,16 | 5,24 | 5,16 | 5,23 | 0,97% | 17.762.375,00 |
| 30.06.2025 | 5,15 | 5,20 | 5,13 | 5,18 | 0,19% | 20.787.462,00 |
| 27.06.2025 | 5,16 | 5,18 | 5,12 | 5,17 | 0,19% | 17.806.856,00 |
| 26.06.2025 | 5,06 | 5,18 | 5,04 | 5,16 | -0,19% | 24.547.141,00 |
| 25.06.2025 | 5,21 | 5,21 | 5,15 | 5,17 | -0,58% | 15.257.066,00 |
| 24.06.2025 | 5,22 | 5,28 | 5,18 | 5,20 | 0,58% | 17.118.617,00 |
| 23.06.2025 | 5,05 | 5,19 | 5,04 | 5,17 | 0,78% | 19.203.901,00 |
| 20.06.2025 | 5,18 | 5,20 | 5,10 | 5,13 | -0,77% | 12.966.947,00 |
| 18.06.2025 | 5,15 | 5,19 | 5,12 | 5,17 | 0,39% | 12.936.070,00 |
| 17.06.2025 | 5,26 | 5,27 | 5,14 | 5,15 | -2,83% | 20.965.253,00 |
| 16.06.2025 | 5,26 | 5,38 | 5,26 | 5,30 | 2,12% | 15.753.662,00 |
| 13.06.2025 | 5,22 | 5,24 | 5,17 | 5,19 | -2,44% | 15.360.657,00 |
| 12.06.2025 | 5,29 | 5,35 | 5,28 | 5,32 | 0,76% | 14.281.572,00 |
| 11.06.2025 | 5,34 | 5,35 | 5,27 | 5,28 | -1,31% | 11.178.612,00 |
| 10.06.2025 | 5,40 | 5,42 | 5,34 | 5,35 | -1,47% | 7.431.172,00 |
| 09.06.2025 | 5,40 | 5,44 | 5,37 | 5,43 | 0,37% | 8.568.758,00 |
| 06.06.2025 | 5,42 | 5,44 | 5,40 | 5,41 | 0,37% | 9.334.648,00 |
| 05.06.2025 | 5,44 | 5,47 | 5,37 | 5,39 | -0,37% | 14.498.217,00 |
| 04.06.2025 | 5,38 | 5,45 | 5,38 | 5,41 | 1,31% | 12.051.253,00 |
| 03.06.2025 | 5,27 | 5,36 | 5,26 | 5,34 | 0,56% | 16.222.818,00 |
| 02.06.2025 | 5,23 | 5,32 | 5,22 | 5,31 | 1,72% | 13.294.239,00 |
| 30.05.2025 | 5,22 | 5,24 | 5,18 | 5,22 | -2,43% | 18.861.235,00 |
| 29.05.2025 | 5,39 | 5,41 | 5,32 | 5,35 | -0,74% | 13.192.768,00 |
| 28.05.2025 | 5,42 | 5,43 | 5,36 | 5,39 | -0,37% | 10.923.060,00 |
| 27.05.2025 | 5,45 | 5,45 | 5,38 | 5,41 | 1,31% | 17.745.098,00 |
| 23.05.2025 | 5,28 | 5,36 | 5,27 | 5,34 | -0,37% | 12.311.879,00 |
| 22.05.2025 | 5,35 | 5,40 | 5,33 | 5,36 | 0,37% | 13.114.200,00 |
| 21.05.2025 | 5,32 | 5,38 | 5,27 | 5,34 | 0,56% | 29.406.103,00 |
| 20.05.2025 | 5,26 | 5,32 | 5,25 | 5,31 | 1,34% | 13.721.988,00 |
| 19.05.2025 | 5,19 | 5,25 | 5,18 | 5,24 | 0,96% | 11.770.753,00 |
| 16.05.2025 | 5,17 | 5,20 | 5,14 | 5,19 | 0,00% | 11.119.363,00 |
| 15.05.2025 | 5,12 | 5,20 | 5,11 | 5,19 | 1,96% | 15.706.520,00 |
| 14.05.2025 | 5,20 | 5,21 | 5,09 | 5,09 | -1,74% | 18.964.483,00 |
| 13.05.2025 | 5,17 | 5,22 | 5,17 | 5,18 | -0,38% | 12.041.760,00 |
| 12.05.2025 | 5,18 | 5,20 | 5,13 | 5,20 | 2,16% | 20.122.093,00 |
| 09.05.2025 | 5,08 | 5,11 | 5,05 | 5,09 | 1,19% | 16.115.509,00 |
| 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 |