3,520$
2,02%
Echtzeit-Aktienkurs NOKIA CORP. (ADRs)
Bid:
Ask:
Aktienkurse zur NOKIA CORP. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,50 | 3,53 | 3,50 | 3,52 | 2,05% | - |
| 18.04.2024 | 3,37 | 3,45 | 3,36 | 3,45 | 3,60% | 21.249.134,00 |
| 17.04.2024 | 3,36 | 3,36 | 3,30 | 3,33 | 0,00% | 21.438.808,00 |
| 16.04.2024 | 3,37 | 3,39 | 3,32 | 3,33 | 0,91% | 35.270.081,00 |
| 15.04.2024 | 3,39 | 3,41 | 3,29 | 3,30 | -0,90% | 21.447.377,00 |
| 12.04.2024 | 3,39 | 3,40 | 3,33 | 3,33 | -2,63% | 10.113.558,00 |
| 11.04.2024 | 3,46 | 3,48 | 3,41 | 3,42 | 0,00% | 10.629.302,00 |
| 10.04.2024 | 3,48 | 3,48 | 3,40 | 3,42 | -2,29% | 18.180.463,00 |
| 09.04.2024 | 3,48 | 3,53 | 3,48 | 3,50 | 0,57% | 10.091.295,00 |
| 08.04.2024 | 3,50 | 3,51 | 3,47 | 3,48 | -0,29% | 18.404.885,00 |
| 05.04.2024 | 3,51 | 3,52 | 3,46 | 3,49 | -1,13% | 14.833.251,00 |
| 04.04.2024 | 3,61 | 3,62 | 3,52 | 3,53 | -1,40% | 7.926.594,00 |
| 03.04.2024 | 3,51 | 3,60 | 3,50 | 3,58 | 2,29% | 20.457.815,00 |
| 02.04.2024 | 3,53 | 3,53 | 3,49 | 3,50 | 0,00% | 12.316.248,00 |
| 01.04.2024 | 3,55 | 3,57 | 3,49 | 3,50 | -1,13% | 7.634.259,00 |
| 28.03.2024 | 3,56 | 3,60 | 3,54 | 3,54 | -1,67% | 14.526.753,00 |
| 27.03.2024 | 3,56 | 3,63 | 3,55 | 3,60 | 1,69% | 15.118.712,00 |
| 26.03.2024 | 3,55 | 3,58 | 3,53 | 3,54 | 0,57% | 13.318.237,00 |
| 25.03.2024 | 3,56 | 3,57 | 3,52 | 3,52 | -1,68% | 9.013.614,00 |
| 22.03.2024 | 3,57 | 3,59 | 3,56 | 3,58 | 0,00% | 21.461.078,00 |
| 21.03.2024 | 3,58 | 3,60 | 3,57 | 3,58 | -0,28% | 13.891.354,00 |
| 20.03.2024 | 3,51 | 3,59 | 3,49 | 3,59 | 1,99% | 15.973.990,00 |
| 19.03.2024 | 3,49 | 3,53 | 3,48 | 3,52 | 1,15% | 14.455.723,00 |
| 18.03.2024 | 3,59 | 3,60 | 3,47 | 3,48 | -5,69% | 23.497.918,00 |
| 15.03.2024 | 3,70 | 3,70 | 3,66 | 3,69 | 0,82% | 15.936.913,00 |
| 14.03.2024 | 3,69 | 3,70 | 3,64 | 3,66 | -0,27% | 14.188.842,00 |
| 13.03.2024 | 3,62 | 3,68 | 3,61 | 3,67 | 0,27% | 23.540.383,00 |
| 12.03.2024 | 3,64 | 3,66 | 3,61 | 3,66 | 0,83% | 12.719.458,00 |
| 11.03.2024 | 3,61 | 3,64 | 3,60 | 3,63 | 0,28% | 16.120.389,00 |
| 08.03.2024 | 3,64 | 3,65 | 3,61 | 3,62 | -2,16% | 15.512.931,00 |
| 07.03.2024 | 3,69 | 3,72 | 3,66 | 3,70 | 0,82% | 15.950.059,00 |
| 06.03.2024 | 3,56 | 3,68 | 3,56 | 3,67 | 4,26% | 17.672.477,00 |
| 05.03.2024 | 3,60 | 3,61 | 3,52 | 3,52 | -2,49% | 8.923.618,00 |
| 04.03.2024 | 3,59 | 3,62 | 3,57 | 3,61 | 1,40% | 11.121.657,00 |
| 01.03.2024 | 3,52 | 3,56 | 3,51 | 3,56 | 0,85% | 9.023.947,00 |
| 29.02.2024 | 3,55 | 3,57 | 3,52 | 3,53 | -0,84% | 14.380.403,00 |
| 28.02.2024 | 3,56 | 3,58 | 3,55 | 3,56 | -0,28% | 9.237.796,00 |
| 27.02.2024 | 3,52 | 3,58 | 3,51 | 3,57 | 1,13% | 13.922.790,00 |
| 26.02.2024 | 3,52 | 3,54 | 3,51 | 3,53 | -0,28% | 11.954.780,00 |
| 23.02.2024 | 3,56 | 3,57 | 3,53 | 3,54 | -1,12% | 6.502.186,00 |
| 22.02.2024 | 3,53 | 3,58 | 3,53 | 3,58 | 1,42% | 13.199.133,00 |
| 21.02.2024 | 3,50 | 3,54 | 3,48 | 3,53 | 1,15% | 16.189.577,00 |
| 20.02.2024 | 3,51 | 3,52 | 3,47 | 3,49 | -1,69% | 9.580.325,00 |
| 16.02.2024 | 3,51 | 3,55 | 3,50 | 3,55 | 1,14% | 10.981.096,00 |
| 15.02.2024 | 3,51 | 3,55 | 3,50 | 3,51 | -0,28% | 19.084.243,00 |
| 14.02.2024 | 3,49 | 3,52 | 3,46 | 3,52 | 0,86% | 15.873.824,00 |
| 13.02.2024 | 3,55 | 3,56 | 3,48 | 3,49 | -3,59% | 11.521.989,00 |
| 12.02.2024 | 3,58 | 3,65 | 3,58 | 3,62 | 0,84% | 14.279.519,00 |
| 09.02.2024 | 3,61 | 3,61 | 3,57 | 3,59 | -2,45% | 14.196.286,00 |
| 08.02.2024 | 3,62 | 3,68 | 3,60 | 3,68 | 3,66% | 15.087.595,00 |
| 07.02.2024 | 3,56 | 3,59 | 3,53 | 3,55 | -0,28% | 8.820.638,00 |
| 06.02.2024 | 3,53 | 3,59 | 3,53 | 3,56 | 0,00% | 9.735.221,00 |
| 05.02.2024 | 3,57 | 3,60 | 3,55 | 3,56 | 0,28% | 12.019.860,00 |
| 02.02.2024 | 3,56 | 3,58 | 3,54 | 3,55 | -1,11% | 11.068.423,00 |
| 01.02.2024 | 3,62 | 3,63 | 3,59 | 3,59 | -0,28% | 17.518.830,00 |
| 31.01.2024 | 3,64 | 3,64 | 3,58 | 3,60 | -2,17% | 22.701.480,00 |
| 30.01.2024 | 3,75 | 3,76 | 3,66 | 3,68 | -4,42% | 20.444.640,00 |
| 29.01.2024 | 3,79 | 3,86 | 3,77 | 3,85 | 0,79% | 12.913.566,00 |
| 26.01.2024 | 3,80 | 3,85 | 3,79 | 3,82 | 0,53% | 19.234.193,00 |
| 25.01.2024 | 3,70 | 3,84 | 3,69 | 3,80 | 11,44% | 34.506.223,00 |
| 24.01.2024 | 3,43 | 3,45 | 3,34 | 3,41 | 1,49% | 24.358.696,00 |
| 23.01.2024 | 3,39 | 3,46 | 3,35 | 3,36 | 0,30% | 25.855.827,00 |
| 22.01.2024 | 3,37 | 3,41 | 3,31 | 3,35 | -2,33% | 27.719.105,00 |
| 19.01.2024 | 3,38 | 3,43 | 3,36 | 3,43 | -1,15% | 19.668.078,00 |
| 18.01.2024 | 3,45 | 3,49 | 3,45 | 3,47 | 0,58% | 16.291.300,00 |
| 17.01.2024 | 3,47 | 3,47 | 3,42 | 3,45 | -1,71% | 11.261.547,00 |
| 16.01.2024 | 3,49 | 3,51 | 3,47 | 3,51 | -0,28% | 9.854.286,00 |
| 12.01.2024 | 3,51 | 3,55 | 3,51 | 3,52 | 0,57% | 12.715.779,00 |
| 11.01.2024 | 3,50 | 3,51 | 3,47 | 3,50 | 0,29% | 13.916.941,00 |
| 10.01.2024 | 3,47 | 3,50 | 3,46 | 3,49 | 0,29% | 9.214.652,00 |
| 09.01.2024 | 3,50 | 3,51 | 3,47 | 3,48 | -1,69% | 11.399.348,00 |
| 08.01.2024 | 3,48 | 3,55 | 3,46 | 3,54 | 2,91% | 15.453.709,00 |
| 05.01.2024 | 3,44 | 3,50 | 3,43 | 3,44 | -0,29% | 11.702.741,00 |
| 04.01.2024 | 3,43 | 3,46 | 3,42 | 3,45 | 1,77% | 10.934.097,00 |
| 03.01.2024 | 3,39 | 3,40 | 3,35 | 3,39 | -0,59% | 18.458.111,00 |
| 02.01.2024 | 3,39 | 3,44 | 3,38 | 3,41 | -0,29% | 11.708.125,00 |
| 29.12.2023 | 3,37 | 3,46 | 3,34 | 3,42 | 1,48% | 21.769.136,00 |
| 28.12.2023 | 3,37 | 3,38 | 3,36 | 3,37 | -0,30% | 9.610.808,00 |
| 27.12.2023 | 3,38 | 3,41 | 3,38 | 3,38 | 0,90% | 10.834.093,00 |
| 26.12.2023 | 3,32 | 3,37 | 3,30 | 3,35 | -0,30% | 8.897.835,00 |
| 22.12.2023 | 3,35 | 3,39 | 3,34 | 3,36 | 2,44% | 17.974.288,00 |
| 21.12.2023 | 3,24 | 3,29 | 3,24 | 3,28 | 0,92% | 12.723.883,00 |
| 20.12.2023 | 3,31 | 3,32 | 3,25 | 3,25 | -1,81% | 13.269.959,00 |
| 19.12.2023 | 3,31 | 3,33 | 3,29 | 3,31 | 2,48% | 17.834.632,00 |
| 18.12.2023 | 3,25 | 3,25 | 3,20 | 3,23 | -0,92% | 13.940.021,00 |
| 15.12.2023 | 3,27 | 3,28 | 3,23 | 3,26 | -3,26% | 16.638.152,00 |
| 14.12.2023 | 3,33 | 3,40 | 3,32 | 3,37 | 3,69% | 12.866.267,00 |
| 13.12.2023 | 3,20 | 3,26 | 3,17 | 3,25 | 0,93% | 13.695.269,00 |
| 12.12.2023 | 3,21 | 3,23 | 3,17 | 3,22 | 3,21% | 17.594.374,00 |
| 11.12.2023 | 3,14 | 3,17 | 3,11 | 3,12 | -1,89% | 22.015.838,00 |
| 08.12.2023 | 3,19 | 3,22 | 3,16 | 3,18 | 2,58% | 14.536.464,00 |
| 07.12.2023 | 3,05 | 3,12 | 3,02 | 3,10 | 2,99% | 24.122.235,00 |
| 06.12.2023 | 3,05 | 3,09 | 3,01 | 3,01 | 0,33% | 30.193.226,00 |
| 05.12.2023 | 2,96 | 3,04 | 2,94 | 3,00 | -5,06% | 44.622.893,00 |
| 04.12.2023 | 3,22 | 3,26 | 3,16 | 3,16 | -9,46% | 63.662.299,00 |
| 01.12.2023 | 3,44 | 3,50 | 3,42 | 3,49 | 0,29% | 14.806.651,00 |
| 30.11.2023 | 3,52 | 3,53 | 3,48 | 3,48 | -2,25% | 12.890.243,00 |
| 29.11.2023 | 3,56 | 3,59 | 3,55 | 3,56 | 1,14% | 11.839.563,00 |
| 28.11.2023 | 3,52 | 3,54 | 3,50 | 3,52 | -0,56% | 7.168.297,00 |
| 27.11.2023 | 3,54 | 3,55 | 3,52 | 3,54 | -0,28% | 5.973.435,00 |