Nokia Oyj NOK
NYSE
$9,86-0,04 (-0,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9,90 | -4,44 % | $10,31 | $10,31 | $9,89 | 71,11M |
| 2026-10-09 | $10,36 | +2,17 % | $10,36 | $10,53 | $10,19 | 50,73M |
| 2026-10-08 | $10,14 | -4,52 % | $10,34 | $10,45 | $9,90 | 71,50M |
| 2026-10-07 | $10,62 | -3,19 % | $10,57 | $10,76 | $10,45 | 73,53M |
| 2026-10-06 | $10,97 | +7,55 % | $10,31 | $10,99 | $10,26 | 89,57M |
| 2026-10-05 | $10,20 | -3,77 % | $10,45 | $10,52 | $10,19 | 46,23M |
| 2026-10-02 | $10,60 | +2,22 % | $10,60 | $10,71 | $10,41 | 75,82M |
| 2026-10-01 | $10,37 | +2,27 % | $10,12 | $10,43 | $9,95 | 62,32M |
| 2026-09-30 | $10,14 | -2,12 % | $10,36 | $10,44 | $10,08 | 64,50M |
| 2026-09-29 | $10,36 | +2,37 % | $10,36 | $10,51 | $10,24 | 55,52M |
| 2026-09-28 | $10,12 | -2,60 % | $10,23 | $10,33 | $9,96 | 56,06M |
| 2026-09-25 | $10,39 | -0,38 % | $10,43 | $10,50 | $10,32 | 45,86M |
| 2026-09-24 | $10,43 | -1,88 % | $10,18 | $10,54 | $10,17 | 75,38M |
| 2026-09-23 | $10,63 | -1,76 % | $10,86 | $10,90 | $10,58 | 69,65M |
| 2026-09-22 | $10,82 | -1,10 % | $10,56 | $10,90 | $10,48 | 107,95M |
| 2026-09-21 | $10,94 | +2,43 % | $10,98 | $11,05 | $10,57 | 85,03M |
| 2026-09-18 | $10,68 | +0,75 % | $10,82 | $10,86 | $10,52 | 161,96M |
| 2026-09-17 | $10,60 | +4,54 % | $10,71 | $10,86 | $10,46 | 144,46M |
| 2026-09-16 | $10,14 | +3,05 % | $10,40 | $10,40 | $9,92 | 130,44M |
| 2026-09-15 | $9,84 | +1,97 % | $9,83 | $10,05 | $9,80 | 84,48M |
| 2026-09-14 | $9,65 | -13,30 % | $10,04 | $10,20 | $9,65 | 125,72M |
| 2026-09-11 | $11,13 | +4,80 % | $10,82 | $11,17 | $10,71 | 86,73M |
| 2026-09-10 | $10,62 | -1,30 % | $10,54 | $10,75 | $10,45 | 66,13M |
| 2026-09-09 | $10,76 | +1,03 % | $10,99 | $11,16 | $10,74 | 87,88M |
| 2026-09-08 | $10,65 | +6,18 % | $10,46 | $10,86 | $10,33 | 114,10M |
| 2026-09-04 | $10,03 | +2,66 % | $10,00 | $10,11 | $9,93 | 46,05M |
| 2026-09-03 | $9,77 | -0,71 % | $9,76 | $9,79 | $9,54 | 82,02M |
| 2026-09-02 | $9,84 | -0,91 % | $9,98 | $9,98 | $9,73 | 49,18M |
| 2026-09-01 | $9,93 | -2,07 % | $10,06 | $10,07 | $9,75 | 61,58M |
| 2026-08-31 | $10,14 | -0,69 % | $10,22 | $10,28 | $10,02 | 45,55M |
| 2026-08-28 | $10,21 | -3,59 % | $10,53 | $10,57 | $10,16 | 59,87M |
| 2026-08-27 | $10,59 | +1,73 % | $10,63 | $10,66 | $10,36 | 70,50M |
| 2026-08-26 | $10,41 | +0,58 % | $10,23 | $10,41 | $10,09 | 37,28M |
| 2026-08-25 | $10,35 | +3,92 % | $10,31 | $10,38 | $10,21 | 34,80M |
| 2026-08-24 | $9,96 | -2,45 % | $9,98 | $10,02 | $9,77 | 48,35M |
| 2026-08-21 | $10,21 | +0,59 % | $10,25 | $10,37 | $10,07 | 58,94M |
| 2026-08-20 | $10,15 | +0,20 % | $10,01 | $10,29 | $9,87 | 73,18M |
| 2026-08-19 | $10,13 | -2,50 % | $10,71 | $10,74 | $10,09 | 89,54M |
| 2026-08-18 | $10,39 | -3,62 % | $10,30 | $10,53 | $10,21 | 111,84M |
| 2026-08-17 | $10,78 | +0,19 % | $10,81 | $11,13 | $10,72 | 89,16M |
| 2026-08-14 | $10,76 | +1,89 % | $10,53 | $10,84 | $10,46 | 68,50M |
| 2026-08-13 | $10,56 | +2,33 % | $10,41 | $10,91 | $10,35 | 112,10M |
| 2026-08-12 | $10,32 | +9,32 % | $10,40 | $10,50 | $10,20 | 115,70M |
| 2026-08-11 | $9,44 | +3,40 % | $9,37 | $9,52 | $9,31 | 65,92M |
| 2026-08-10 | $9,13 | -2,46 % | $9,49 | $9,52 | $9,12 | 42,59M |
| 2026-08-07 | $9,36 | -0,74 % | $9,59 | $9,67 | $9,27 | 50,17M |
| 2026-08-06 | $9,43 | -1,57 % | $9,39 | $9,62 | $9,30 | 47,15M |
| 2026-08-05 | $9,58 | -3,43 % | $9,82 | $9,97 | $9,56 | 68,25M |
| 2026-08-04 | $9,92 | +5,98 % | $9,97 | $10,17 | $9,76 | 99,29M |
| 2026-08-03 | $9,36 | +2,41 % | $8,88 | $9,43 | $8,77 | 61,11M |
| 2026-07-31 | $9,14 | +0,55 % | $9,42 | $9,54 | $9,05 | 91,72M |
| 2026-07-30 | $9,09 | +8,09 % | $9,16 | $9,34 | $8,92 | 106,98M |
| 2026-07-29 | $8,41 | -5,82 % | $8,91 | $8,91 | $8,37 | 94,74M |
| 2026-07-28 | $8,93 | -3,77 % | $9,05 | $9,07 | $8,60 | 108,25M |
| 2026-07-27 | $9,28 | +1,98 % | $9,35 | $9,37 | $8,88 | 97,13M |
| 2026-07-24 | $9,10 | -6,47 % | $9,58 | $9,69 | $9,01 | 119,15M |
| 2026-07-23 | $9,73 | -5,35 % | $10,11 | $10,36 | $9,68 | 183,18M |
| 2026-07-22 | $10,28 | -3,29 % | $10,24 | $10,48 | $10,20 | 93,75M |
| 2026-07-21 | $10,63 | +5,46 % | $10,48 | $10,77 | $10,45 | 101,23M |
| 2026-07-20 | $10,08 | -0,40 % | $10,22 | $10,33 | $10,07 | 81,28M |
| 2026-07-17 | $10,12 | -2,50 % | $10,04 | $10,34 | $9,83 | 116,16M |
| 2026-07-16 | $10,38 | -7,73 % | $10,80 | $10,89 | $10,25 | 144,33M |
| 2026-07-15 | $11,25 | -3,85 % | $12,05 | $12,05 | $10,84 | 115,06M |
| 2026-07-14 | $11,70 | +0,09 % | $11,93 | $11,94 | $11,49 | 87,53M |
| 2026-07-13 | $11,69 | -6,03 % | $12,21 | $12,23 | $11,60 | 103,88M |
| 2026-07-10 | $12,44 | -3,57 % | $12,48 | $12,62 | $12,26 | 50,20M |
| 2026-07-09 | $12,90 | +7,95 % | $12,43 | $13,13 | $12,39 | 97,81M |
| 2026-07-08 | $11,95 | +0,84 % | $11,67 | $11,98 | $11,58 | 58,18M |
| 2026-07-07 | $11,85 | -5,28 % | $12,00 | $12,35 | $11,75 | 69,55M |
| 2026-07-06 | $12,51 | +3,65 % | $12,46 | $12,76 | $12,35 | 50,47M |
| 2026-07-02 | $12,07 | -6,51 % | $12,66 | $12,91 | $11,90 | 77,94M |
| 2026-07-01 | $12,91 | -2,79 % | $12,84 | $13,10 | $12,72 | 55,82M |
| 2026-06-30 | $13,28 | +1,92 % | $13,24 | $13,49 | $13,13 | 53,07M |
| 2026-06-29 | $13,03 | +0,15 % | $12,85 | $13,03 | $12,16 | 97,84M |
| 2026-06-26 | $13,01 | -6,94 % | $13,44 | $13,44 | $12,78 | 142,84M |
| 2026-06-25 | $13,98 | +1,23 % | $14,13 | $14,16 | $13,36 | 76,44M |
| 2026-06-24 | $13,81 | +0,80 % | $13,72 | $14,16 | $13,59 | 91,58M |
| 2026-06-23 | $13,70 | -5,06 % | $13,46 | $13,89 | $13,22 | 84,54M |
| 2026-06-22 | $14,43 | +6,97 % | $13,84 | $14,56 | $13,80 | 117,61M |
| 2026-06-18 | $13,49 | -2,46 % | $14,00 | $14,04 | $13,29 | 126,79M |
| 2026-06-17 | $13,83 | -1,07 % | $14,34 | $14,37 | $13,70 | 103,55M |
| 2026-06-16 | $13,98 | -5,67 % | $14,76 | $14,79 | $13,75 | 123,98M |
| 2026-06-15 | $14,82 | +0,14 % | $14,86 | $14,92 | $14,27 | 131,11M |
| 2026-06-12 | $14,80 | +5,04 % | $14,34 | $15,07 | $14,24 | 117,90M |
| 2026-06-11 | $14,09 | +5,15 % | $13,57 | $14,17 | $13,40 | 94,79M |
| 2026-06-10 | $13,40 | -3,25 % | $13,71 | $14,03 | $13,32 | 97,43M |
| 2026-06-09 | $13,85 | -5,07 % | $14,58 | $14,62 | $13,18 | 186,51M |
| 2026-06-08 | $14,59 | +1,46 % | $14,86 | $15,06 | $14,45 | 102,81M |
| 2026-06-05 | $14,38 | -13,48 % | $15,66 | $15,67 | $14,00 | 185,18M |
| 2026-06-04 | $16,62 | -0,66 % | $15,79 | $16,68 | $15,53 | 128,97M |