3,830$
0,52%
Echtzeit-Aktienkurs NOKIA CORP. (ADRs)
Bid:
Ask:
Aktienkurse zur NOKIA CORP. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 3,84 | 3,84 | 3,80 | 3,84 | 0,66% | 973.433,00 |
| 20.05.2024 | 3,87 | 3,87 | 3,81 | 3,81 | -2,56% | 12.015.715,00 |
| 17.05.2024 | 3,90 | 3,93 | 3,88 | 3,91 | 0,77% | 7.001.986,00 |
| 16.05.2024 | 3,86 | 3,92 | 3,85 | 3,88 | 0,26% | 15.238.248,00 |
| 15.05.2024 | 3,88 | 3,89 | 3,82 | 3,87 | -1,53% | 22.152.196,00 |
| 14.05.2024 | 4,01 | 4,02 | 3,89 | 3,93 | 3,69% | 30.885.382,00 |
| 13.05.2024 | 3,73 | 3,84 | 3,72 | 3,79 | 1,88% | 25.866.578,00 |
| 10.05.2024 | 3,76 | 3,77 | 3,72 | 3,72 | 0,00% | 8.457.608,00 |
| 09.05.2024 | 3,72 | 3,73 | 3,69 | 3,72 | -0,27% | 7.159.195,00 |
| 08.05.2024 | 3,72 | 3,75 | 3,71 | 3,73 | -0,27% | 7.241.444,00 |
| 07.05.2024 | 3,74 | 3,76 | 3,70 | 3,74 | 0,54% | 8.534.727,00 |
| 06.05.2024 | 3,73 | 3,74 | 3,71 | 3,72 | 0,81% | 7.070.387,00 |
| 03.05.2024 | 3,71 | 3,73 | 3,68 | 3,69 | 0,54% | 13.590.941,00 |
| 02.05.2024 | 3,70 | 3,71 | 3,63 | 3,67 | 0,55% | 12.269.472,00 |
| 01.05.2024 | 3,65 | 3,71 | 3,63 | 3,65 | 0,00% | 13.954.304,00 |
| 30.04.2024 | 3,65 | 3,68 | 3,63 | 3,65 | -0,82% | 9.696.322,00 |
| 29.04.2024 | 3,67 | 3,70 | 3,66 | 3,68 | 0,82% | 14.067.408,00 |
| 26.04.2024 | 3,68 | 3,70 | 3,65 | 3,65 | 0,27% | 11.129.679,00 |
| 25.04.2024 | 3,60 | 3,66 | 3,59 | 3,64 | -0,27% | 18.678.282,00 |
| 24.04.2024 | 3,66 | 3,68 | 3,63 | 3,65 | -0,82% | 13.119.399,00 |
| 23.04.2024 | 3,58 | 3,69 | 3,56 | 3,68 | -0,27% | 17.802.475,00 |
| 22.04.2024 | 3,66 | 3,73 | 3,63 | 3,69 | 4,83% | 21.678.831,00 |
| 19.04.2024 | 3,49 | 3,55 | 3,48 | 3,52 | 2,03% | 17.395.343,00 |
| 18.04.2024 | 3,37 | 3,45 | 3,36 | 3,45 | 3,60% | 21.223.240,00 |
| 17.04.2024 | 3,36 | 3,36 | 3,30 | 3,33 | 0,00% | 21.411.888,00 |
| 16.04.2024 | 3,37 | 3,39 | 3,32 | 3,33 | 0,91% | 35.254.160,00 |
| 15.04.2024 | 3,39 | 3,41 | 3,29 | 3,30 | -0,90% | 21.443.739,00 |
| 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% | 10.572.918,00 |
| 10.04.2024 | 3,48 | 3,48 | 3,40 | 3,42 | -2,29% | 18.176.516,00 |
| 09.04.2024 | 3,48 | 3,53 | 3,48 | 3,50 | 0,57% | 10.083.956,00 |
| 08.04.2024 | 3,50 | 3,51 | 3,47 | 3,48 | -0,29% | 18.388.492,00 |
| 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% | 7.917.250,00 |
| 03.04.2024 | 3,51 | 3,60 | 3,50 | 3,58 | 2,29% | 20.436.632,00 |
| 02.04.2024 | 3,53 | 3,53 | 3,49 | 3,50 | 0,00% | 12.291.463,00 |
| 01.04.2024 | 3,55 | 3,57 | 3,49 | 3,50 | -1,13% | 7.613.759,00 |
| 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% | 15.105.330,00 |
| 26.03.2024 | 3,55 | 3,58 | 3,53 | 3,54 | 0,57% | 13.293.809,00 |
| 25.03.2024 | 3,56 | 3,57 | 3,52 | 3,52 | -1,68% | 8.977.464,00 |
| 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% | 13.829.519,00 |
| 20.03.2024 | 3,51 | 3,59 | 3,49 | 3,59 | 1,99% | 15.886.997,00 |
| 19.03.2024 | 3,49 | 3,53 | 3,48 | 3,52 | 1,15% | 14.424.433,00 |
| 18.03.2024 | 3,59 | 3,60 | 3,47 | 3,48 | -5,69% | 23.424.500,00 |
| 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% | 14.179.561,00 |
| 13.03.2024 | 3,62 | 3,68 | 3,61 | 3,67 | 0,27% | 23.518.679,00 |
| 12.03.2024 | 3,64 | 3,66 | 3,61 | 3,66 | 0,83% | 12.699.149,00 |
| 11.03.2024 | 3,61 | 3,64 | 3,60 | 3,63 | 0,28% | 16.098.941,00 |
| 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% | 15.941.053,00 |
| 06.03.2024 | 3,56 | 3,68 | 3,56 | 3,67 | 4,26% | 17.657.550,00 |
| 05.03.2024 | 3,60 | 3,61 | 3,52 | 3,52 | -2,49% | 8.866.177,00 |
| 04.03.2024 | 3,59 | 3,62 | 3,57 | 3,61 | 1,40% | 11.108.118,00 |
| 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% | 13.958.475,00 |
| 28.02.2024 | 3,56 | 3,58 | 3,55 | 3,56 | -0,28% | 9.198.673,00 |
| 27.02.2024 | 3,52 | 3,58 | 3,51 | 3,57 | 1,13% | 13.885.327,00 |
| 26.02.2024 | 3,52 | 3,54 | 3,51 | 3,53 | -0,28% | 11.890.271,00 |
| 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% | 13.169.094,00 |
| 21.02.2024 | 3,50 | 3,54 | 3,48 | 3,53 | 1,15% | 16.166.784,00 |
| 20.02.2024 | 3,51 | 3,52 | 3,47 | 3,49 | -1,69% | 9.568.157,00 |
| 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% | 19.044.834,00 |
| 14.02.2024 | 3,49 | 3,52 | 3,46 | 3,52 | 0,86% | 15.863.176,00 |
| 13.02.2024 | 3,55 | 3,56 | 3,48 | 3,49 | -3,59% | 11.510.967,00 |
| 12.02.2024 | 3,58 | 3,65 | 3,58 | 3,62 | 0,84% | 14.238.932,00 |
| 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% | 15.081.968,00 |
| 07.02.2024 | 3,56 | 3,59 | 3,53 | 3,55 | -0,28% | 8.806.062,00 |
| 06.02.2024 | 3,53 | 3,59 | 3,53 | 3,56 | 0,00% | 9.705.485,00 |
| 05.02.2024 | 3,57 | 3,60 | 3,55 | 3,56 | 0,28% | 11.952.283,00 |
| 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% | 17.339.920,00 |
| 31.01.2024 | 3,64 | 3,64 | 3,58 | 3,60 | -2,17% | 22.545.101,00 |
| 30.01.2024 | 3,75 | 3,76 | 3,66 | 3,68 | -4,42% | 20.244.001,00 |
| 29.01.2024 | 3,79 | 3,86 | 3,77 | 3,85 | 0,79% | 12.788.050,00 |
| 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% | 34.275.983,00 |
| 24.01.2024 | 3,43 | 3,45 | 3,34 | 3,41 | 1,49% | 24.226.658,00 |
| 23.01.2024 | 3,39 | 3,46 | 3,35 | 3,36 | 0,30% | 25.839.783,00 |
| 22.01.2024 | 3,37 | 3,41 | 3,31 | 3,35 | -2,33% | 27.712.963,00 |
| 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% | 16.287.071,00 |
| 17.01.2024 | 3,47 | 3,47 | 3,42 | 3,45 | -1,71% | 11.252.218,00 |
| 16.01.2024 | 3,49 | 3,51 | 3,47 | 3,51 | -0,28% | 9.795.265,00 |
| 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% | 13.913.065,00 |
| 10.01.2024 | 3,47 | 3,50 | 3,46 | 3,49 | 0,29% | 9.212.526,00 |
| 09.01.2024 | 3,50 | 3,51 | 3,47 | 3,48 | -1,69% | 11.390.989,00 |
| 08.01.2024 | 3,48 | 3,55 | 3,46 | 3,54 | 2,91% | 15.447.228,00 |
| 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% | 10.931.806,00 |
| 03.01.2024 | 3,39 | 3,40 | 3,35 | 3,39 | -0,59% | 18.450.433,00 |
| 02.01.2024 | 3,39 | 3,44 | 3,38 | 3,41 | -0,29% | 11.682.714,00 |
| 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% | 9.546.496,00 |