Echtzeit-Aktienkurs Nokian Renkaat OYJ
Bid:
Ask:
Aktienkurse zur Nokian Renkaat OYJ Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2019 | 25,75 | 26,73 | 25,63 | 25,74 | -0,25% | - |
16.05.2019 | 26,02 | 28,43 | 25,46 | 25,80 | -0,48% | - |
15.05.2019 | 25,55 | 29,39 | 24,92 | 25,93 | 2,51% | - |
14.05.2019 | 25,06 | 29,18 | 25,04 | 25,29 | 1,24% | - |
13.05.2019 | 25,77 | 29,03 | 24,88 | 24,98 | -3,76% | - |
10.05.2019 | 26,58 | 26,80 | 25,96 | 25,96 | -2,42% | - |
09.05.2019 | 27,58 | 30,31 | 26,51 | 26,60 | -3,52% | - |
08.05.2019 | 27,63 | 28,05 | 27,29 | 27,57 | -1,99% | - |
07.05.2019 | 28,56 | 28,71 | 28,12 | 28,13 | -2,07% | - |
06.05.2019 | 29,20 | 29,32 | 28,47 | 28,73 | -2,53% | - |
03.05.2019 | 29,84 | 31,35 | 29,47 | 29,47 | -0,89% | - |
02.05.2019 | 29,68 | 30,58 | 29,44 | 29,74 | -0,23% | - |
30.04.2019 | 30,10 | 30,94 | 29,66 | 29,81 | -0,65% | - |
29.04.2019 | 30,39 | 31,49 | 29,93 | 30,00 | -1,54% | - |
26.04.2019 | 30,40 | 31,24 | 30,33 | 30,47 | 0,64% | - |
25.04.2019 | 31,10 | 31,11 | 30,26 | 30,28 | -2,28% | - |
24.04.2019 | 31,07 | 33,02 | 29,37 | 30,98 | 2,24% | - |
23.04.2019 | 31,12 | 31,51 | 30,30 | 30,30 | -1,88% | - |
18.04.2019 | 31,00 | 31,74 | 30,41 | 30,88 | -0,37% | - |
17.04.2019 | 31,47 | 31,51 | 30,99 | 31,00 | -1,04% | - |
16.04.2019 | 30,54 | 32,00 | 30,40 | 31,32 | 1,47% | - |
15.04.2019 | 31,09 | 32,08 | 30,55 | 30,87 | -0,06% | - |
12.04.2019 | 30,94 | 31,12 | 30,51 | 30,89 | -0,06% | - |
11.04.2019 | 30,36 | 31,21 | 30,34 | 30,91 | 2,33% | - |
10.04.2019 | 31,29 | 31,40 | 30,02 | 30,20 | -5,80% | - |
09.04.2019 | 32,09 | 32,91 | 31,89 | 32,06 | -0,50% | - |
08.04.2019 | 32,49 | 33,09 | 31,87 | 32,22 | -0,05% | - |
05.04.2019 | 31,47 | 32,64 | 27,40 | 32,24 | 2,43% | - |
04.04.2019 | 31,04 | 32,32 | 27,09 | 31,47 | 0,54% | - |
03.04.2019 | 30,77 | 31,53 | 30,77 | 31,30 | 2,45% | - |
02.04.2019 | 30,87 | 30,93 | 30,12 | 30,55 | -3,40% | - |
01.04.2019 | 29,98 | 31,78 | 29,95 | 31,63 | 6,14% | - |
29.03.2019 | 29,83 | 29,89 | 29,64 | 29,80 | -6,51% | - |
28.03.2019 | 30,39 | 31,96 | 30,01 | 31,87 | 4,77% | - |
27.03.2019 | 30,70 | 30,70 | 29,76 | 30,42 | -1,36% | - |
26.03.2019 | 30,30 | 31,28 | 30,07 | 30,84 | 1,65% | - |
25.03.2019 | 31,73 | 31,73 | 30,34 | 30,34 | -5,10% | - |
22.03.2019 | 31,57 | 32,13 | 30,82 | 31,97 | 0,84% | - |
21.03.2019 | 31,49 | 32,29 | 31,20 | 31,71 | -0,08% | - |
20.03.2019 | 32,06 | 32,55 | 31,42 | 31,73 | -1,57% | - |
19.03.2019 | 32,25 | 32,55 | 31,22 | 32,24 | 0,06% | - |
18.03.2019 | 32,64 | 32,64 | 31,85 | 32,22 | -0,09% | - |
15.03.2019 | 31,82 | 32,42 | 31,72 | 32,25 | 1,10% | - |
14.03.2019 | 31,08 | 32,13 | 30,86 | 31,90 | 1,82% | - |
13.03.2019 | 31,09 | 31,69 | 28,24 | 31,33 | 0,63% | - |
12.03.2019 | 34,30 | 34,30 | 31,01 | 31,13 | -9,53% | - |
11.03.2019 | 31,55 | 34,42 | 28,25 | 34,41 | 10,87% | - |
08.03.2019 | 31,05 | 31,16 | 30,93 | 31,04 | -10,47% | - |
07.03.2019 | 31,27 | 34,68 | 31,25 | 34,67 | 9,61% | - |
06.03.2019 | 31,76 | 32,12 | 28,50 | 31,63 | -1,31% | - |
05.03.2019 | 31,90 | 32,06 | 31,81 | 32,05 | 0,99% | - |
04.03.2019 | 31,12 | 32,45 | 31,12 | 31,73 | -0,50% | - |
01.03.2019 | 31,26 | 32,10 | 31,18 | 31,89 | 2,23% | - |
28.02.2019 | 30,65 | 31,95 | 30,16 | 31,20 | -0,87% | - |
27.02.2019 | 31,50 | 32,21 | 31,12 | 31,47 | 0,48% | - |
26.02.2019 | 31,24 | 31,48 | 31,18 | 31,32 | -0,63% | - |
25.02.2019 | 30,49 | 31,52 | 30,27 | 31,52 | 0,85% | - |
22.02.2019 | 30,57 | 31,26 | 30,49 | 31,26 | 1,20% | - |
21.02.2019 | 30,54 | 31,14 | 30,24 | 30,89 | -0,26% | - |
20.02.2019 | 30,79 | 30,97 | 30,79 | 30,97 | 2,64% | - |
19.02.2019 | 29,95 | 30,34 | 29,93 | 30,17 | -0,45% | - |
18.02.2019 | 30,05 | 30,52 | 29,90 | 30,31 | 0,55% | - |
15.02.2019 | 29,88 | 30,52 | 28,65 | 30,14 | 0,99% | - |
14.02.2019 | 29,64 | 30,30 | 29,64 | 29,85 | 0,05% | - |
13.02.2019 | 29,20 | 30,14 | 29,12 | 29,83 | 2,83% | - |
12.02.2019 | 29,03 | 31,19 | 28,81 | 29,01 | 0,43% | - |
11.02.2019 | 28,62 | 28,90 | 28,58 | 28,89 | 0,28% | - |
08.02.2019 | 29,51 | 29,52 | 28,54 | 28,81 | -3,36% | - |
07.02.2019 | 29,70 | 29,87 | 29,45 | 29,81 | -1,01% | - |
06.02.2019 | 30,14 | 30,97 | 29,60 | 30,11 | 4,39% | - |
05.02.2019 | 28,62 | 30,66 | 27,99 | 28,85 | -1,87% | - |
04.02.2019 | 29,53 | 29,93 | 28,95 | 29,40 | -0,29% | - |
01.02.2019 | 29,15 | 29,87 | 28,97 | 29,48 | 1,45% | - |
31.01.2019 | 28,38 | 29,08 | 27,51 | 29,06 | 2,50% | - |
30.01.2019 | 28,13 | 28,35 | 28,01 | 28,35 | -0,39% | - |
29.01.2019 | 28,85 | 29,81 | 28,43 | 28,46 | -2,15% | - |
28.01.2019 | 29,51 | 32,89 | 28,76 | 29,09 | -1,42% | - |
25.01.2019 | 29,46 | 30,15 | 29,27 | 29,51 | 0,22% | - |
24.01.2019 | 28,75 | 29,62 | 28,64 | 29,44 | 9,50% | - |
23.01.2019 | 28,77 | 29,10 | 26,88 | 26,89 | -8,15% | - |
22.01.2019 | 29,20 | 32,88 | 29,18 | 29,27 | -0,64% | - |
21.01.2019 | 29,13 | 32,81 | 28,96 | 29,46 | -0,14% | - |
18.01.2019 | 28,45 | 29,50 | 27,81 | 29,50 | 4,00% | - |
17.01.2019 | 28,71 | 29,38 | 28,20 | 28,37 | -0,94% | - |
16.01.2019 | 28,05 | 29,07 | 27,93 | 28,64 | 1,61% | - |
15.01.2019 | 28,79 | 29,10 | 28,01 | 28,18 | -0,12% | - |
14.01.2019 | 27,87 | 28,42 | 27,74 | 28,22 | 1,91% | - |
11.01.2019 | 28,38 | 28,59 | 27,51 | 27,69 | -2,03% | - |
10.01.2019 | 28,05 | 30,02 | 27,73 | 28,26 | -0,14% | - |
09.01.2019 | 26,98 | 30,16 | 26,98 | 28,30 | 5,18% | - |
08.01.2019 | 27,52 | 28,82 | 26,91 | 26,91 | -2,39% | - |
07.01.2019 | 27,64 | 28,47 | 27,23 | 27,57 | -1,92% | - |
04.01.2019 | 26,34 | 28,12 | 26,34 | 28,11 | 5,66% | - |
03.01.2019 | 26,85 | 27,94 | 26,41 | 26,60 | -1,35% | - |
02.01.2019 | 27,01 | 27,26 | 26,62 | 26,97 | 0,86% | - |
28.12.2018 | 26,51 | 26,88 | 26,49 | 26,74 | 1,62% | - |
27.12.2018 | 26,58 | 28,21 | 26,31 | 26,31 | -0,94% | - |
21.12.2018 | 26,59 | 26,95 | 26,52 | 26,56 | -0,28% | - |
20.12.2018 | 26,97 | 26,97 | 26,49 | 26,64 | -1,93% | - |
19.12.2018 | 26,64 | 27,17 | 24,02 | 27,16 | 2,18% | - |