Börse:
4,791€
0,44%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
4,782€
Ask:
4,800€
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 4,83 | 4,85 | 4,77 | 4,80 | 0,72% | - |
| 22.09.2021 | 4,67 | 4,77 | 4,67 | 4,77 | 3,12% | 13.137.018,00 |
| 21.09.2021 | 4,60 | 4,71 | 4,60 | 4,63 | -0,61% | 13.790.770,00 |
| 20.09.2021 | 4,63 | 4,66 | 4,53 | 4,65 | -0,96% | 17.993.809,00 |
| 17.09.2021 | 4,82 | 4,84 | 4,69 | 4,70 | -2,37% | 25.037.240,00 |
| 16.09.2021 | 4,77 | 4,83 | 4,76 | 4,81 | 0,54% | 15.272.401,00 |
| 15.09.2021 | 4,89 | 4,91 | 4,78 | 4,79 | -2,60% | 21.563.640,00 |
| 14.09.2021 | 4,92 | 4,97 | 4,89 | 4,92 | -0,69% | 12.555.077,00 |
| 13.09.2021 | 4,99 | 5,01 | 4,94 | 4,95 | -1,39% | 9.619.269,00 |
| 10.09.2021 | 5,03 | 5,08 | 5,02 | 5,02 | -1,01% | 9.057.616,00 |
| 09.09.2021 | 5,02 | 5,09 | 5,00 | 5,07 | 0,40% | 9.521.983,00 |
| 08.09.2021 | 5,09 | 5,11 | 5,04 | 5,05 | -1,48% | 8.837.436,00 |
| 07.09.2021 | 5,11 | 5,13 | 5,08 | 5,13 | 0,33% | 8.082.110,00 |
| 06.09.2021 | 5,12 | 5,15 | 5,09 | 5,11 | -0,21% | 5.019.363,00 |
| 03.09.2021 | 5,14 | 5,15 | 5,10 | 5,12 | -0,58% | 7.271.931,00 |
| 02.09.2021 | 5,08 | 5,15 | 5,08 | 5,15 | 1,14% | 8.863.028,00 |
| 01.09.2021 | 5,08 | 5,14 | 5,07 | 5,09 | 0,24% | 9.990.673,00 |
| 31.08.2021 | 5,17 | 5,18 | 5,08 | 5,08 | -1,78% | 14.602.212,00 |
| 30.08.2021 | 5,14 | 5,19 | 5,14 | 5,17 | 0,15% | 6.381.121,00 |
| 27.08.2021 | 5,13 | 5,18 | 5,12 | 5,16 | -0,12% | 7.651.331,00 |
| 26.08.2021 | 5,13 | 5,22 | 5,13 | 5,17 | -0,58% | 7.611.450,00 |
| 25.08.2021 | 5,17 | 5,21 | 5,16 | 5,20 | 1,11% | 7.994.869,00 |
| 24.08.2021 | 5,16 | 5,18 | 5,13 | 5,14 | -0,16% | 5.746.199,00 |
| 23.08.2021 | 5,12 | 5,17 | 5,10 | 5,15 | 1,18% | 7.736.732,00 |
| 20.08.2021 | 5,05 | 5,12 | 5,05 | 5,09 | 0,59% | 7.213.915,00 |
| 19.08.2021 | 5,11 | 5,11 | 4,98 | 5,06 | -1,86% | 15.321.368,00 |
| 18.08.2021 | 5,13 | 5,17 | 5,12 | 5,16 | -0,15% | 8.703.731,00 |
| 17.08.2021 | 5,15 | 5,20 | 5,14 | 5,17 | -0,06% | 9.615.565,00 |
| 16.08.2021 | 5,20 | 5,20 | 5,15 | 5,17 | -0,71% | 6.587.283,00 |
| 13.08.2021 | 5,14 | 5,21 | 5,13 | 5,21 | 1,40% | 8.284.827,00 |
| 12.08.2021 | 5,16 | 5,18 | 5,10 | 5,13 | -0,43% | 10.204.091,00 |
| 11.08.2021 | 5,19 | 5,20 | 5,12 | 5,16 | -0,79% | 10.542.119,00 |
| 10.08.2021 | 5,22 | 5,26 | 5,18 | 5,20 | -0,86% | 7.496.779,00 |
| 09.08.2021 | 5,22 | 5,26 | 5,18 | 5,24 | -0,17% | 10.461.025,00 |
| 06.08.2021 | 5,27 | 5,29 | 5,23 | 5,25 | -0,36% | 6.673.744,00 |
| 05.08.2021 | 5,35 | 5,36 | 5,27 | 5,27 | -1,22% | 10.572.348,00 |
| 04.08.2021 | 5,32 | 5,37 | 5,29 | 5,33 | 1,02% | 15.670.990,00 |
| 03.08.2021 | 5,22 | 5,31 | 5,18 | 5,28 | 1,32% | 19.363.673,00 |
| 02.08.2021 | 5,21 | 5,24 | 5,12 | 5,21 | 0,77% | 16.484.026,00 |
| 30.07.2021 | 5,15 | 5,20 | 5,03 | 5,17 | -0,08% | 26.210.441,00 |
| 29.07.2021 | 5,19 | 5,38 | 5,14 | 5,18 | 4,64% | 38.001.502,00 |
| 28.07.2021 | 4,91 | 4,96 | 4,89 | 4,95 | 0,83% | 12.701.183,00 |
| 27.07.2021 | 5,00 | 5,01 | 4,89 | 4,91 | -1,48% | 15.589.997,00 |
| 26.07.2021 | 4,92 | 4,99 | 4,91 | 4,98 | 0,43% | 11.721.696,00 |
| 23.07.2021 | 4,96 | 4,99 | 4,91 | 4,96 | 0,95% | 8.165.489,00 |
| 22.07.2021 | 4,94 | 4,98 | 4,90 | 4,91 | -1,76% | 12.284.671,00 |
| 21.07.2021 | 4,95 | 5,08 | 4,92 | 5,00 | 1,86% | 13.501.760,00 |
| 20.07.2021 | 4,79 | 4,92 | 4,77 | 4,91 | 2,54% | 18.900.888,00 |
| 19.07.2021 | 4,86 | 4,94 | 4,75 | 4,79 | -2,91% | 17.755.574,00 |
| 16.07.2021 | 4,90 | 4,94 | 4,85 | 4,93 | 1,05% | 13.402.029,00 |
| 15.07.2021 | 4,95 | 4,99 | 4,83 | 4,88 | -2,83% | 15.256.562,00 |
| 14.07.2021 | 5,06 | 5,10 | 4,97 | 5,02 | 0,55% | 18.969.787,00 |
| 13.07.2021 | 4,73 | 5,03 | 4,71 | 4,99 | 8,02% | 40.854.035,00 |
| 12.07.2021 | 4,65 | 4,66 | 4,60 | 4,62 | -0,69% | 7.646.769,00 |
| 09.07.2021 | 4,60 | 4,68 | 4,60 | 4,65 | 1,55% | 12.753.836,00 |
| 08.07.2021 | 4,59 | 4,63 | 4,50 | 4,58 | -0,53% | 16.707.617,00 |
| 07.07.2021 | 4,62 | 4,68 | 4,59 | 4,61 | -0,02% | 16.050.009,00 |
| 06.07.2021 | 4,64 | 4,71 | 4,60 | 4,61 | -0,57% | 12.719.710,00 |
| 05.07.2021 | 4,64 | 4,68 | 4,60 | 4,64 | 1,29% | 9.248.184,00 |
| 02.07.2021 | 4,57 | 4,59 | 4,54 | 4,58 | 0,47% | 9.397.282,00 |
| 01.07.2021 | 4,55 | 4,60 | 4,54 | 4,55 | 0,86% | 10.778.235,00 |
| 30.06.2021 | 4,55 | 4,58 | 4,49 | 4,52 | -0,78% | 12.076.757,00 |
| 29.06.2021 | 4,56 | 4,61 | 4,51 | 4,55 | -0,70% | 17.635.137,00 |
| 28.06.2021 | 4,55 | 4,65 | 4,54 | 4,58 | -0,08% | 25.254.333,00 |
| 25.06.2021 | 4,40 | 4,66 | 4,40 | 4,59 | 5,85% | - |
| 24.06.2021 | 4,30 | 4,37 | 4,26 | 4,33 | 1,00% | 11.028.782,00 |
| 23.06.2021 | 4,34 | 4,35 | 4,29 | 4,29 | -1,02% | 8.900.998,00 |
| 22.06.2021 | 4,32 | 4,36 | 4,29 | 4,33 | 0,02% | 9.045.424,00 |
| 21.06.2021 | 4,30 | 4,35 | 4,26 | 4,33 | -0,32% | 12.270.544,00 |
| 18.06.2021 | 4,34 | 4,39 | 4,33 | 4,35 | -0,93% | 22.294.846,00 |
| 17.06.2021 | 4,36 | 4,43 | 4,33 | 4,39 | 0,27% | 13.026.060,00 |
| 16.06.2021 | 4,39 | 4,40 | 4,33 | 4,38 | -1,53% | 15.634.965,00 |
| 15.06.2021 | 4,52 | 4,56 | 4,42 | 4,44 | -1,88% | 19.809.064,00 |
| 14.06.2021 | 4,51 | 4,56 | 4,50 | 4,53 | 0,38% | 10.563.644,00 |
| 11.06.2021 | 4,49 | 4,55 | 4,48 | 4,51 | 0,24% | 11.129.599,00 |
| 10.06.2021 | 4,51 | 4,53 | 4,46 | 4,50 | -1,66% | 15.314.400,00 |
| 09.06.2021 | 4,58 | 4,60 | 4,52 | 4,58 | 0,63% | 16.242.422,00 |
| 08.06.2021 | 4,58 | 4,59 | 4,54 | 4,55 | 0,41% | 2.757.104,00 |
| 07.06.2021 | 4,50 | 4,54 | 4,45 | 4,53 | 0,42% | 13.052.027,00 |
| 04.06.2021 | 4,51 | 4,54 | 4,47 | 4,51 | -0,81% | 16.003.801,00 |
| 03.06.2021 | 4,56 | 4,68 | 4,50 | 4,55 | 2,43% | 45.982.167,00 |
| 02.06.2021 | 4,28 | 4,45 | 4,26 | 4,44 | 4,41% | 29.892.896,00 |
| 01.06.2021 | 4,28 | 4,32 | 4,24 | 4,25 | 0,11% | 17.151.633,00 |
| 31.05.2021 | 4,24 | 4,25 | 4,19 | 4,25 | -0,75% | 19.761.409,00 |
| 28.05.2021 | 4,16 | 4,37 | 4,16 | 4,28 | 3,88% | 29.063.994,00 |
| 27.05.2021 | 4,12 | 4,15 | 4,06 | 4,12 | 0,34% | 42.788.918,00 |
| 26.05.2021 | 4,12 | 4,14 | 4,06 | 4,11 | -0,10% | 18.033.135,00 |
| 25.05.2021 | 4,15 | 4,19 | 4,10 | 4,11 | -1,20% | 13.715.879,00 |
| 24.05.2021 | 4,17 | 4,21 | 4,14 | 4,16 | -0,91% | 10.334.863,00 |
| 21.05.2021 | 4,19 | 4,27 | 4,19 | 4,20 | 0,44% | 20.094.025,00 |
| 20.05.2021 | 4,10 | 4,19 | 4,06 | 4,18 | 1,72% | 12.596.695,00 |
| 19.05.2021 | 4,10 | 4,12 | 4,05 | 4,11 | -0,99% | 15.115.146,00 |
| 18.05.2021 | 4,10 | 4,18 | 4,08 | 4,15 | 1,47% | 17.799.239,00 |
| 17.05.2021 | 4,07 | 4,10 | 4,04 | 4,09 | 1,08% | 11.369.782,00 |
| 14.05.2021 | 4,00 | 4,05 | 3,98 | 4,05 | 2,57% | 13.695.434,00 |
| 13.05.2021 | 3,93 | 3,97 | 3,90 | 3,95 | -1,64% | - |
| 12.05.2021 | 4,07 | 4,10 | 4,01 | 4,01 | -1,22% | 11.985.505,00 |
| 11.05.2021 | 4,12 | 4,14 | 4,00 | 4,06 | -2,89% | 23.219.910,00 |
| 10.05.2021 | 4,25 | 4,29 | 4,16 | 4,18 | -1,99% | 21.811.167,00 |
| 07.05.2021 | 4,13 | 4,30 | 4,13 | 4,27 | 5,00% | 29.409.075,00 |