Börse:
4,368€
-1,72%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
4,359€
Ask:
4,377€
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 4,46 | 4,46 | 4,33 | 4,38 | -1,53% | - |
| 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 |
| 06.05.2021 | 4,02 | 4,08 | 4,01 | 4,06 | 0,71% | 15.553.495,00 |
| 05.05.2021 | 3,94 | 4,05 | 3,93 | 4,04 | 2,76% | 17.423.769,00 |
| 04.05.2021 | 4,10 | 4,10 | 3,92 | 3,93 | -3,89% | 23.095.667,00 |
| 03.05.2021 | 3,96 | 4,09 | 3,94 | 4,09 | 3,63% | 21.653.662,00 |
| 30.04.2021 | 3,89 | 4,03 | 3,89 | 3,94 | 1,87% | 37.808.787,00 |
| 29.04.2021 | 4,00 | 4,14 | 3,85 | 3,87 | 8,42% | 92.730.255,00 |
| 28.04.2021 | 3,52 | 3,59 | 3,52 | 3,57 | 1,75% | 16.421.469,00 |
| 27.04.2021 | 3,50 | 3,52 | 3,49 | 3,51 | -0,65% | 9.472.384,00 |
| 26.04.2021 | 3,51 | 3,56 | 3,50 | 3,53 | 0,64% | 10.931.174,00 |
| 23.04.2021 | 3,51 | 3,53 | 3,46 | 3,51 | -1,21% | 15.361.945,00 |
| 22.04.2021 | 3,53 | 3,56 | 3,50 | 3,55 | 0,62% | 8.925.526,00 |
| 21.04.2021 | 3,51 | 3,54 | 3,48 | 3,53 | 1,74% | 14.186.896,00 |
| 20.04.2021 | 3,50 | 3,51 | 3,45 | 3,47 | -1,41% | 15.029.513,00 |
| 19.04.2021 | 3,51 | 3,55 | 3,50 | 3,52 | 0,14% | 9.563.368,00 |
| 16.04.2021 | 3,50 | 3,53 | 3,49 | 3,51 | 0,39% | 10.659.106,00 |
| 15.04.2021 | 3,47 | 3,52 | 3,47 | 3,50 | -0,07% | 11.774.202,00 |
| 14.04.2021 | 3,49 | 3,53 | 3,49 | 3,50 | 0,26% | 10.034.187,00 |
| 13.04.2021 | 3,44 | 3,50 | 3,44 | 3,49 | 0,60% | 12.533.509,00 |
| 12.04.2021 | 3,48 | 3,50 | 3,45 | 3,47 | -0,32% | 11.165.233,00 |
| 09.04.2021 | 3,45 | 3,52 | 3,43 | 3,48 | 1,41% | 14.091.984,00 |
| 08.04.2021 | 3,45 | 3,50 | 3,42 | 3,44 | 0,15% | 12.600.531,00 |
| 07.04.2021 | 3,41 | 3,46 | 3,41 | 3,43 | -0,07% | 12.753.972,00 |
| 06.04.2021 | 3,46 | 3,47 | 3,42 | 3,43 | -0,91% | 13.101.766,00 |
| 01.04.2021 | 3,42 | 3,46 | 3,38 | 3,46 | 1,75% | 12.621.998,00 |
| 31.03.2021 | 3,42 | 3,45 | 3,40 | 3,40 | -0,26% | 12.096.055,00 |
| 30.03.2021 | 3,45 | 3,47 | 3,38 | 3,41 | -1,43% | 16.108.269,00 |
| 29.03.2021 | 3,45 | 3,50 | 3,44 | 3,46 | 0,35% | 14.360.119,00 |
| 26.03.2021 | 3,40 | 3,51 | 3,39 | 3,45 | 1,78% | 17.436.502,00 |
| 25.03.2021 | 3,37 | 3,42 | 3,34 | 3,39 | 0,16% | 15.587.461,00 |
| 24.03.2021 | 3,41 | 3,42 | 3,37 | 3,39 | -1,21% | 11.603.733,00 |
| 23.03.2021 | 3,42 | 3,49 | 3,41 | 3,43 | -0,48% | 20.875.857,00 |
| 22.03.2021 | 3,42 | 3,46 | 3,38 | 3,44 | 0,38% | 23.372.033,00 |
| 19.03.2021 | 3,33 | 3,43 | 3,30 | 3,43 | 1,72% | 197.578.112,00 |
| 18.03.2021 | 3,62 | 3,62 | 3,36 | 3,37 | -5,70% | 50.274.604,00 |
| 17.03.2021 | 3,62 | 3,64 | 3,52 | 3,58 | -1,32% | 17.484.068,00 |
| 16.03.2021 | 3,72 | 3,72 | 3,56 | 3,62 | 0,08% | 25.744.151,00 |
| 15.03.2021 | 3,55 | 3,70 | 3,53 | 3,62 | 3,32% | 32.380.116,00 |
| 12.03.2021 | 3,48 | 3,52 | 3,45 | 3,50 | 0,70% | 19.329.057,00 |
| 11.03.2021 | 3,44 | 3,49 | 3,42 | 3,48 | 2,35% | 20.104.762,00 |
| 10.03.2021 | 3,39 | 3,43 | 3,37 | 3,40 | 0,15% | 20.864.149,00 |
| 09.03.2021 | 3,32 | 3,40 | 3,31 | 3,40 | 1,97% | 15.899.537,00 |
| 08.03.2021 | 3,31 | 3,33 | 3,25 | 3,33 | 3,08% | 20.112.078,00 |
| 05.03.2021 | 3,25 | 3,28 | 3,21 | 3,23 | -1,73% | 27.375.084,00 |
| 04.03.2021 | 3,31 | 3,35 | 3,26 | 3,29 | -1,85% | 24.588.643,00 |
| 03.03.2021 | 3,39 | 3,41 | 3,33 | 3,35 | -0,99% | 15.259.238,00 |
| 02.03.2021 | 3,33 | 3,43 | 3,30 | 3,38 | 0,49% | 18.106.710,00 |
| 01.03.2021 | 3,32 | 3,37 | 3,31 | 3,37 | 2,00% | 20.332.965,00 |
| 26.02.2021 | 3,35 | 3,35 | 3,29 | 3,30 | -4,01% | 28.330.962,00 |
| 25.02.2021 | 3,44 | 3,58 | 3,41 | 3,44 | 4,63% | 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 |