3,445€
-0,76%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 3,47 | 3,52 | 3,36 | 3,43 | -1,27% | 3.666,00 |
| 22.04.2024 | 3,26 | 3,49 | 3,26 | 3,47 | 4,85% | 44.403,00 |
| 19.04.2024 | 3,20 | 3,33 | 3,20 | 3,31 | 3,15% | 8.910,00 |
| 18.04.2024 | 3,15 | 3,22 | 3,08 | 3,21 | 1,65% | 15.757,00 |
| 17.04.2024 | 3,13 | 3,18 | 3,13 | 3,16 | 0,06% | 5.145,00 |
| 16.04.2024 | 3,10 | 3,19 | 3,10 | 3,16 | 1,23% | 5.130,00 |
| 15.04.2024 | 3,14 | 3,20 | 3,11 | 3,12 | -1,66% | 16.499,00 |
| 12.04.2024 | 3,18 | 3,20 | 3,17 | 3,17 | -0,28% | 12.406,00 |
| 11.04.2024 | 3,18 | 3,22 | 3,18 | 3,18 | -0,34% | 2.297,00 |
| 10.04.2024 | 3,22 | 3,30 | 3,18 | 3,19 | -0,96% | 14.165,00 |
| 09.04.2024 | 3,19 | 3,22 | 3,19 | 3,22 | -0,06% | 1.865,00 |
| 08.04.2024 | 3,20 | 3,24 | 3,20 | 3,22 | 0,59% | 11.253,00 |
| 05.04.2024 | 3,25 | 3,28 | 3,20 | 3,20 | -2,02% | 16.167,00 |
| 04.04.2024 | 3,30 | 3,32 | 3,27 | 3,27 | -0,61% | 6.209,00 |
| 03.04.2024 | 3,22 | 3,29 | 3,22 | 3,29 | 1,86% | 11.827,00 |
| 02.04.2024 | 3,25 | 3,31 | 3,22 | 3,23 | -1,22% | 57.657,00 |
| 28.03.2024 | 3,28 | 3,32 | 3,27 | 3,27 | -1,51% | 11.802,00 |
| 27.03.2024 | 3,28 | 3,32 | 3,26 | 3,32 | 1,03% | 9.233,00 |
| 26.03.2024 | 3,22 | 3,29 | 3,20 | 3,29 | 1,67% | 4.864,00 |
| 25.03.2024 | 3,30 | 3,30 | 3,23 | 3,23 | -1,64% | 7.378,00 |
| 22.03.2024 | 3,26 | 3,31 | 3,26 | 3,29 | -0,42% | 2.331,00 |
| 21.03.2024 | 3,27 | 3,31 | 3,27 | 3,30 | 1,98% | 3.872,00 |
| 20.03.2024 | 3,24 | 3,25 | 3,22 | 3,24 | 0,22% | 6.627,00 |
| 19.03.2024 | 3,20 | 3,24 | 3,20 | 3,23 | -0,09% | 3.566,00 |
| 18.03.2024 | 3,30 | 3,38 | 3,23 | 3,23 | -3,61% | 21.036,00 |
| 15.03.2024 | 3,32 | 3,41 | 3,31 | 3,35 | 0,48% | 16.690,00 |
| 14.03.2024 | 3,32 | 3,39 | 3,32 | 3,34 | 0,51% | 7.098,00 |
| 13.03.2024 | 3,33 | 3,33 | 3,30 | 3,32 | -0,66% | 4.318,00 |
| 12.03.2024 | 3,31 | 3,34 | 3,31 | 3,34 | 0,75% | 4.278,00 |
| 11.03.2024 | 3,27 | 3,32 | 3,27 | 3,32 | -0,57% | 1.716,00 |
| 08.03.2024 | 3,35 | 3,35 | 3,32 | 3,34 | -0,48% | 2.685,00 |
| 07.03.2024 | 3,31 | 3,40 | 3,30 | 3,35 | 1,06% | 5.783,00 |
| 06.03.2024 | 3,25 | 3,32 | 3,25 | 3,32 | 1,69% | 4.013,00 |
| 05.03.2024 | 3,25 | 3,32 | 3,25 | 3,26 | -1,29% | 23.119,00 |
| 04.03.2024 | 3,27 | 3,32 | 3,27 | 3,30 | 1,15% | 4.900,00 |
| 01.03.2024 | 3,22 | 3,27 | 3,22 | 3,27 | 0,49% | 8.028,00 |
| 29.02.2024 | 3,28 | 3,28 | 3,25 | 3,25 | -0,88% | 6.038,00 |
| 28.02.2024 | 3,24 | 3,28 | 3,24 | 3,28 | 0,24% | 2.030,00 |
| 27.02.2024 | 3,23 | 3,27 | 3,23 | 3,27 | 0,71% | 17.541,00 |
| 26.02.2024 | 3,21 | 3,25 | 3,21 | 3,25 | -0,40% | 10.788,00 |
| 23.02.2024 | 3,28 | 3,28 | 3,26 | 3,26 | -0,24% | 2.117,00 |
| 22.02.2024 | 3,24 | 3,27 | 3,24 | 3,27 | 0,31% | 19.890,00 |
| 21.02.2024 | 3,23 | 3,26 | 3,22 | 3,26 | 1,12% | 3.758,00 |
| 20.02.2024 | 3,25 | 3,26 | 3,22 | 3,22 | -1,18% | 6.589,00 |
| 19.02.2024 | 3,28 | 3,28 | 3,25 | 3,26 | -0,17% | 5.318,00 |
| 16.02.2024 | 3,23 | 3,29 | 3,23 | 3,27 | 0,29% | 8.379,00 |
| 15.02.2024 | 3,27 | 3,28 | 3,24 | 3,26 | 0,51% | 15.165,00 |
| 14.02.2024 | 3,27 | 3,27 | 3,24 | 3,24 | -0,86% | 6.521,00 |
| 13.02.2024 | 3,33 | 3,34 | 3,26 | 3,27 | -1,98% | 4.092,00 |
| 12.02.2024 | 3,33 | 3,37 | 3,32 | 3,34 | -0,51% | 7.848,00 |
| 09.02.2024 | 3,38 | 3,40 | 3,35 | 3,35 | -1,00% | 70.057,00 |
| 08.02.2024 | 3,29 | 3,39 | 3,29 | 3,39 | 2,73% | 3.906,00 |
| 07.02.2024 | 3,30 | 3,31 | 3,29 | 3,30 | -0,84% | 3.370,00 |
| 06.02.2024 | 3,33 | 3,34 | 3,30 | 3,33 | -0,24% | 10.095,00 |
| 05.02.2024 | 3,27 | 3,34 | 3,27 | 3,33 | 1,28% | 23.228,00 |
| 02.02.2024 | 3,31 | 3,32 | 3,29 | 3,29 | -1,47% | 9.610,00 |
| 01.02.2024 | 3,34 | 3,38 | 3,31 | 3,34 | 0,51% | 14.210,00 |
| 31.01.2024 | 3,36 | 3,38 | 3,32 | 3,32 | -2,12% | 7.633,00 |
| 30.01.2024 | 3,53 | 3,56 | 3,40 | 3,40 | -3,88% | 26.161,00 |
| 29.01.2024 | 3,46 | 3,54 | 3,46 | 3,53 | 0,46% | 18.104,00 |
| 26.01.2024 | 3,46 | 3,52 | 3,46 | 3,52 | 0,74% | 21.710,00 |
| 25.01.2024 | 3,28 | 3,50 | 3,19 | 3,49 | 10,62% | 83.137,00 |
| 24.01.2024 | 3,17 | 3,18 | 3,13 | 3,16 | 0,16% | 19.062,00 |
| 23.01.2024 | 3,08 | 3,20 | 3,08 | 3,15 | 1,97% | 16.581,00 |
| 22.01.2024 | 3,11 | 3,15 | 3,08 | 3,09 | -0,87% | 18.565,00 |
| 19.01.2024 | 3,10 | 3,12 | 3,10 | 3,12 | -1,61% | 7.126,00 |
| 18.01.2024 | 3,16 | 3,21 | 3,15 | 3,17 | -0,72% | 14.525,00 |
| 17.01.2024 | 3,22 | 3,24 | 3,17 | 3,19 | -0,93% | 13.942,00 |
| 16.01.2024 | 3,20 | 3,25 | 3,20 | 3,22 | 0,00% | 6.055,00 |
| 15.01.2024 | 3,21 | 3,22 | 3,21 | 3,22 | 0,03% | 2.157,00 |
| 12.01.2024 | 3,16 | 3,22 | 3,16 | 3,22 | 1,04% | 7.175,00 |
| 11.01.2024 | 3,20 | 3,23 | 3,19 | 3,19 | 0,47% | 13.457,00 |
| 10.01.2024 | 3,18 | 3,19 | 3,17 | 3,17 | -0,16% | 11.373,00 |
| 09.01.2024 | 3,22 | 3,25 | 3,18 | 3,18 | -1,64% | 1.820,00 |
| 08.01.2024 | 3,14 | 3,24 | 3,14 | 3,23 | 1,29% | 16.490,00 |
| 05.01.2024 | 3,15 | 3,19 | 3,15 | 3,19 | 0,44% | 6.159,00 |
| 04.01.2024 | 3,11 | 3,17 | 3,11 | 3,17 | 1,89% | 38.667,00 |
| 03.01.2024 | 3,14 | 3,17 | 3,10 | 3,12 | -1,11% | 15.650,00 |
| 02.01.2024 | 3,03 | 3,15 | 3,02 | 3,15 | 2,27% | 41.378,00 |
| 29.12.2023 | 3,05 | 3,08 | 3,05 | 3,08 | 0,79% | 670,00 |
| 28.12.2023 | 3,05 | 3,06 | 3,05 | 3,06 | -0,26% | 2.585,00 |
| 27.12.2023 | 3,09 | 3,11 | 3,06 | 3,06 | -0,36% | 15.908,00 |
| 22.12.2023 | 2,98 | 3,09 | 2,98 | 3,08 | 2,62% | 44.400,00 |
| 21.12.2023 | 2,99 | 3,00 | 2,96 | 3,00 | 0,22% | 24.938,00 |
| 20.12.2023 | 3,05 | 3,05 | 2,99 | 2,99 | -1,25% | 21.944,00 |
| 19.12.2023 | 2,98 | 3,05 | 2,98 | 3,03 | 1,02% | 18.989,00 |
| 18.12.2023 | 2,99 | 3,02 | 2,97 | 3,00 | 0,12% | 31.862,00 |
| 15.12.2023 | 2,97 | 3,07 | 2,97 | 2,99 | -3,26% | 27.845,00 |
| 14.12.2023 | 3,02 | 3,10 | 2,99 | 3,10 | 3,17% | 68.338,00 |
| 13.12.2023 | 3,00 | 3,00 | 2,97 | 3,00 | -0,13% | 20.293,00 |
| 12.12.2023 | 2,91 | 3,01 | 2,89 | 3,00 | 2,53% | 12.621,00 |
| 11.12.2023 | 2,95 | 2,95 | 2,91 | 2,93 | -1,97% | 21.342,00 |
| 08.12.2023 | 2,80 | 3,00 | 2,80 | 2,99 | 3,34% | 3.080,00 |
| 07.12.2023 | 2,83 | 2,90 | 2,78 | 2,89 | 1,17% | 21.705,00 |
| 06.12.2023 | 2,78 | 2,86 | 2,78 | 2,86 | 1,56% | 21.006,00 |
| 05.12.2023 | 2,72 | 2,82 | 2,65 | 2,82 | -6,17% | 78.833,00 |
| 04.12.2023 | 3,22 | 3,22 | 2,96 | 3,00 | -5,69% | 36.852,00 |
| 01.12.2023 | 3,21 | 3,22 | 3,18 | 3,18 | -0,86% | 380,00 |
| 30.11.2023 | 3,19 | 3,21 | 3,16 | 3,21 | -1,55% | 12.252,00 |
| 29.11.2023 | 3,22 | 3,27 | 3,22 | 3,26 | 1,12% | 3.645,00 |