Börse:
3,385€
2,79%
Echtzeit-Aktienkurs NOKIA OYJ EO-,06
Bid:
3,370€
Ask:
3,400€
Aktienkurse zur NOKIA OYJ EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 3,40 | 3,58 | 3,38 | 3,45 | 5,08% | 50.332.864,00 |
| 24.02.2021 | 3,26 | 3,30 | 3,24 | 3,29 | -0,02% | 19.049.829,00 |
| 23.02.2021 | 3,30 | 3,32 | 3,20 | 3,29 | -1,60% | 34.138.807,00 |
| 22.02.2021 | 3,39 | 3,39 | 3,32 | 3,34 | -1,61% | 17.684.310,00 |
| 19.02.2021 | 3,41 | 3,44 | 3,39 | 3,39 | -0,70% | 18.030.835,00 |
| 18.02.2021 | 3,40 | 3,48 | 3,39 | 3,42 | 0,50% | 21.236.524,00 |
| 17.02.2021 | 3,42 | 3,44 | 3,39 | 3,40 | -0,98% | 17.910.503,00 |
| 16.02.2021 | 3,52 | 3,52 | 3,43 | 3,44 | -2,14% | 20.316.360,00 |
| 15.02.2021 | 3,48 | 3,52 | 3,45 | 3,51 | 0,96% | 12.173.883,00 |
| 12.02.2021 | 3,41 | 3,48 | 3,39 | 3,48 | 1,50% | 23.234.667,00 |
| 11.02.2021 | 3,41 | 3,47 | 3,41 | 3,43 | -0,75% | 17.290.079,00 |
| 10.02.2021 | 3,49 | 3,54 | 3,40 | 3,45 | -1,37% | 22.981.859,00 |
| 09.02.2021 | 3,54 | 3,57 | 3,46 | 3,50 | -1,23% | 21.223.606,00 |
| 08.02.2021 | 3,56 | 3,61 | 3,53 | 3,54 | -1,03% | 20.804.516,00 |
| 05.02.2021 | 3,63 | 3,67 | 3,53 | 3,58 | -3,26% | 30.808.907,00 |
| 04.02.2021 | 3,71 | 3,89 | 3,62 | 3,70 | -2,30% | 46.602.449,00 |
| 03.02.2021 | 3,75 | 3,88 | 3,73 | 3,79 | 1,26% | 39.721.453,00 |
| 02.02.2021 | 3,95 | 4,01 | 3,62 | 3,74 | -5,30% | 52.665.612,00 |
| 01.02.2021 | 3,90 | 4,08 | 3,82 | 3,95 | -0,37% | 45.765.330,00 |
| 29.01.2021 | 3,93 | 4,25 | 3,89 | 3,96 | 3,85% | 110.057.307,00 |
| 28.01.2021 | 4,73 | 4,95 | 3,73 | 3,82 | -13,25% | 295.324.710,00 |
| 27.01.2021 | 3,87 | 4,49 | 3,79 | 4,40 | 13,84% | 151.288.223,00 |
| 26.01.2021 | 4,10 | 4,28 | 3,82 | 3,87 | 0,95% | 148.169.737,00 |
| 25.01.2021 | 3,47 | 3,96 | 3,46 | 3,83 | 12,92% | 94.395.080,00 |
| 22.01.2021 | 3,43 | 3,43 | 3,37 | 3,39 | -1,02% | 15.947.437,00 |
| 21.01.2021 | 3,43 | 3,46 | 3,38 | 3,43 | 0,00% | 20.042.267,00 |
| 20.01.2021 | 3,37 | 3,46 | 3,36 | 3,43 | 3,66% | 25.224.744,00 |
| 19.01.2021 | 3,33 | 3,34 | 3,27 | 3,30 | 0,14% | 14.138.467,00 |
| 18.01.2021 | 3,35 | 3,39 | 3,28 | 3,30 | -1,57% | 15.294.415,00 |
| 15.01.2021 | 3,33 | 3,38 | 3,30 | 3,35 | -0,89% | 23.199.057,00 |
| 14.01.2021 | 3,28 | 3,47 | 3,27 | 3,38 | 4,97% | 41.659.070,00 |
| 13.01.2021 | 3,25 | 3,25 | 3,19 | 3,22 | -0,82% | 15.130.592,00 |
| 12.01.2021 | 3,20 | 3,27 | 3,19 | 3,25 | 3,29% | 22.991.920,00 |
| 11.01.2021 | 3,16 | 3,17 | 3,12 | 3,15 | -1,33% | 19.842.333,00 |
| 08.01.2021 | 3,24 | 3,25 | 3,17 | 3,19 | -1,41% | 21.574.941,00 |
| 07.01.2021 | 3,29 | 3,31 | 3,23 | 3,23 | -1,51% | 21.944.235,00 |
| 06.01.2021 | 3,27 | 3,29 | 3,21 | 3,28 | 2,42% | - |
| 05.01.2021 | 3,16 | 3,26 | 3,16 | 3,21 | 1,30% | 22.614.777,00 |
| 04.01.2021 | 3,19 | 3,24 | 3,15 | 3,16 | 0,43% | 17.679.167,00 |
| 30.12.2020 | 3,20 | 3,20 | 3,15 | 3,15 | -1,72% | 11.928.388,00 |
| 29.12.2020 | 3,18 | 3,25 | 3,18 | 3,21 | 1,04% | 14.348.346,00 |
| 28.12.2020 | 3,18 | 3,20 | 3,15 | 3,17 | -0,19% | 12.989.530,00 |
| 23.12.2020 | 3,16 | 3,21 | 3,12 | 3,18 | 0,71% | 15.484.584,00 |
| 22.12.2020 | 3,12 | 3,16 | 3,11 | 3,16 | 0,75% | 12.521.279,00 |
| 21.12.2020 | 3,19 | 3,20 | 3,07 | 3,13 | -3,50% | 27.736.670,00 |
| 18.12.2020 | 3,30 | 3,32 | 3,25 | 3,25 | -1,29% | 45.715.070,00 |
| 17.12.2020 | 3,27 | 3,33 | 3,27 | 3,29 | 0,64% | 23.015.434,00 |
| 16.12.2020 | 3,34 | 3,35 | 3,22 | 3,27 | -1,91% | 23.821.929,00 |
| 15.12.2020 | 3,26 | 3,33 | 3,25 | 3,33 | 1,82% | 15.734.924,00 |
| 14.12.2020 | 3,30 | 3,32 | 3,27 | 3,27 | -0,73% | 14.592.597,00 |
| 11.12.2020 | 3,40 | 3,42 | 3,30 | 3,30 | -4,19% | 18.591.816,00 |
| 10.12.2020 | 3,45 | 3,46 | 3,36 | 3,44 | -0,91% | 16.827.494,00 |
| 09.12.2020 | 3,45 | 3,51 | 3,41 | 3,47 | 0,97% | 14.598.869,00 |
| 08.12.2020 | 3,33 | 3,45 | 3,32 | 3,44 | 3,07% | 17.067.136,00 |
| 07.12.2020 | 3,29 | 3,34 | 3,28 | 3,34 | 1,35% | 15.432.407,00 |
| 04.12.2020 | 3,30 | 3,30 | 3,25 | 3,29 | -0,27% | 13.501.474,00 |
| 03.12.2020 | 3,32 | 3,33 | 3,27 | 3,30 | -0,35% | 12.604.622,00 |
| 02.12.2020 | 3,33 | 3,33 | 3,25 | 3,31 | -0,75% | 17.789.218,00 |
| 01.12.2020 | 3,36 | 3,37 | 3,33 | 3,34 | -0,33% | 17.715.578,00 |
| 30.11.2020 | 3,41 | 3,41 | 3,34 | 3,35 | -2,06% | 39.024.935,00 |
| 27.11.2020 | 3,38 | 3,43 | 3,38 | 3,42 | 0,75% | 15.988.163,00 |
| 26.11.2020 | 3,43 | 3,44 | 3,36 | 3,39 | -0,69% | 12.061.505,00 |
| 25.11.2020 | 3,40 | 3,44 | 3,37 | 3,42 | 0,47% | 13.845.922,00 |
| 24.11.2020 | 3,32 | 3,41 | 3,31 | 3,40 | 2,87% | 18.199.757,00 |
| 23.11.2020 | 3,32 | 3,33 | 3,28 | 3,31 | -0,03% | 16.116.745,00 |
| 20.11.2020 | 3,24 | 3,31 | 3,23 | 3,31 | 1,66% | 17.807.262,00 |
| 19.11.2020 | 3,29 | 3,29 | 3,22 | 3,25 | -1,48% | 19.614.009,00 |
| 18.11.2020 | 3,28 | 3,32 | 3,25 | 3,30 | 0,76% | 17.180.841,00 |
| 17.11.2020 | 3,28 | 3,30 | 3,22 | 3,28 | 1,05% | 18.972.403,00 |
| 16.11.2020 | 3,20 | 3,27 | 3,19 | 3,24 | 1,53% | 19.602.589,00 |
| 13.11.2020 | 3,17 | 3,24 | 3,15 | 3,19 | 0,25% | 18.921.556,00 |
| 12.11.2020 | 3,15 | 3,21 | 3,12 | 3,19 | 1,34% | 23.745.989,00 |
| 11.11.2020 | 3,11 | 3,16 | 3,08 | 3,14 | 1,03% | 16.959.185,00 |
| 10.11.2020 | 3,13 | 3,17 | 3,11 | 3,11 | 0,68% | 37.599.027,00 |
| 09.11.2020 | 3,00 | 3,18 | 2,99 | 3,09 | 5,53% | 40.831.710,00 |
| 06.11.2020 | 3,00 | 3,00 | 2,91 | 2,93 | -2,63% | 21.769.107,00 |
| 05.11.2020 | 2,94 | 3,04 | 2,92 | 3,01 | 2,70% | 20.951.691,00 |
| 04.11.2020 | 2,86 | 2,94 | 2,81 | 2,93 | 1,84% | 23.802.379,00 |
| 03.11.2020 | 2,82 | 2,89 | 2,79 | 2,88 | 1,91% | 23.374.605,00 |
| 02.11.2020 | 2,91 | 2,93 | 2,82 | 2,82 | -2,72% | 25.710.064,00 |
| 30.10.2020 | 2,76 | 2,92 | 2,70 | 2,90 | 3,20% | 54.902.163,00 |
| 29.10.2020 | 3,10 | 3,11 | 2,75 | 2,81 | -18,48% | 126.493.525,00 |
| 28.10.2020 | 3,52 | 3,54 | 3,39 | 3,45 | -3,26% | 29.204.887,00 |
| 27.10.2020 | 3,59 | 3,61 | 3,54 | 3,56 | 0,00% | 15.870.660,00 |
| 26.10.2020 | 3,59 | 3,67 | 3,54 | 3,56 | -1,06% | 17.112.992,00 |
| 23.10.2020 | 3,57 | 3,60 | 3,55 | 3,60 | 0,95% | 15.091.957,00 |
| 22.10.2020 | 3,58 | 3,66 | 3,54 | 3,57 | 0,00% | 20.851.667,00 |
| 21.10.2020 | 3,67 | 3,68 | 3,54 | 3,57 | -0,14% | 27.069.603,00 |
| 20.10.2020 | 3,59 | 3,64 | 3,53 | 3,57 | 0,76% | 23.526.157,00 |
| 19.10.2020 | 3,44 | 3,57 | 3,44 | 3,55 | 3,78% | 22.572.774,00 |
| 16.10.2020 | 3,44 | 3,45 | 3,39 | 3,42 | -0,12% | 16.035.354,00 |
| 15.10.2020 | 3,44 | 3,45 | 3,37 | 3,42 | -1,33% | 16.550.837,00 |
| 14.10.2020 | 3,43 | 3,48 | 3,41 | 3,47 | 0,81% | 16.232.774,00 |
| 13.10.2020 | 3,42 | 3,46 | 3,40 | 3,44 | 0,64% | 15.577.437,00 |
| 12.10.2020 | 3,45 | 3,47 | 3,39 | 3,42 | -0,70% | 21.048.137,00 |
| 09.10.2020 | 3,36 | 3,48 | 3,35 | 3,44 | 3,49% | 24.313.590,00 |
| 08.10.2020 | 3,32 | 3,34 | 3,29 | 3,32 | 0,88% | 16.362.535,00 |
| 07.10.2020 | 3,35 | 3,36 | 3,28 | 3,30 | -2,11% | 17.555.519,00 |
| 06.10.2020 | 3,36 | 3,39 | 3,34 | 3,37 | 1,20% | 14.252.988,00 |
| 05.10.2020 | 3,27 | 3,36 | 3,26 | 3,33 | 1,84% | 12.445.366,00 |