6,105$
0,74%
Echtzeit-Aktienkurs Nokia Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Nokia Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 6,01 | 6,13 | 5,98 | 6,11 | 0,83% | 4.680.884,00 |
| 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 |
| 22.09.2025 | 4,74 | 4,83 | 4,72 | 4,77 | 0,63% | 36.281.408,00 |
| 19.09.2025 | 4,77 | 4,79 | 4,72 | 4,74 | -0,42% | 36.366.343,00 |
| 18.09.2025 | 4,70 | 4,78 | 4,69 | 4,76 | 1,28% | 30.994.824,00 |
| 17.09.2025 | 4,65 | 4,77 | 4,62 | 4,70 | 1,95% | 35.696.576,00 |
| 16.09.2025 | 4,56 | 4,62 | 4,53 | 4,61 | 1,32% | 30.468.061,00 |
| 15.09.2025 | 4,51 | 4,56 | 4,51 | 4,55 | 0,89% | 26.415.882,00 |
| 12.09.2025 | 4,54 | 4,55 | 4,48 | 4,51 | -2,38% | 20.458.791,00 |
| 11.09.2025 | 4,57 | 4,62 | 4,56 | 4,62 | 1,09% | 29.463.917,00 |
| 10.09.2025 | 4,59 | 4,61 | 4,53 | 4,57 | -0,44% | 27.348.357,00 |
| 09.09.2025 | 4,58 | 4,61 | 4,57 | 4,59 | 0,00% | 22.202.216,00 |
| 08.09.2025 | 4,55 | 4,62 | 4,55 | 4,59 | 0,88% | 30.494.171,00 |
| 05.09.2025 | 4,54 | 4,59 | 4,52 | 4,55 | -1,09% | 37.414.244,00 |
| 04.09.2025 | 4,49 | 4,61 | 4,48 | 4,60 | 5,02% | 47.176.431,00 |
| 03.09.2025 | 4,40 | 4,45 | 4,35 | 4,38 | 3,55% | 27.209.484,00 |
| 02.09.2025 | 4,28 | 4,30 | 4,23 | 4,23 | -1,63% | 16.208.655,00 |
| 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 |