Nokia Oyj NOKIA
OMXHEX · Finnland · Elektronische Technologie
€9,16+0,14 (+1,51 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8,98 | -0,44 % | €9,15 | €9,24 | €8,86 | 4,10M |
| 2026-09-30 | €9,02 | -1,55 % | €9,20 | €9,34 | €9,02 | 17,03M |
| 2026-09-29 | €9,16 | +3,76 % | €8,91 | €9,31 | €8,89 | 14,45M |
| 2026-09-28 | €8,83 | -3,26 % | €9,01 | €9,14 | €8,82 | 13,11M |
| 2026-09-25 | €9,13 | +0,64 % | €9,25 | €9,47 | €9,12 | 14,63M |
| 2026-09-24 | €9,07 | -3,98 % | €9,25 | €9,26 | €8,98 | 13,12M |
| 2026-09-23 | €9,45 | +1,74 % | €9,46 | €9,60 | €9,41 | 13,77M |
| 2026-09-22 | €9,28 | -3,29 % | €9,52 | €9,56 | €9,23 | 18,20M |
| 2026-09-21 | €9,60 | +2,54 % | €9,36 | €9,75 | €9,25 | 23,40M |
| 2026-09-18 | €9,36 | +1,21 % | €9,39 | €9,59 | €9,23 | 168,18M |
| 2026-09-17 | €9,25 | +4,69 % | €9,14 | €9,50 | €9,10 | 23,07M |
| 2026-09-16 | €8,84 | +1,70 % | €8,74 | €9,12 | €8,65 | 17,48M |
| 2026-09-15 | €8,69 | +1,14 % | €8,55 | €8,75 | €8,46 | 11,76M |
| 2026-09-14 | €8,59 | -10,13 % | €9,24 | €9,25 | €8,57 | 19,14M |
| 2026-09-11 | €9,56 | +3,44 % | €9,30 | €9,60 | €9,21 | 13,03M |
| 2026-09-10 | €9,24 | -1,53 % | €9,34 | €9,37 | €9,05 | 15,95M |
| 2026-09-09 | €9,38 | +2,20 % | €9,39 | €9,74 | €9,32 | 22,71M |
| 2026-09-08 | €9,18 | +0,02 % | €9,05 | €9,26 | €8,92 | 14,34M |
| 2026-09-07 | €9,18 | +6,05 % | €8,78 | €9,21 | €8,75 | 9,33M |
| 2026-09-04 | €8,66 | +2,93 % | €8,46 | €8,75 | €8,45 | 12,13M |
| 2026-09-03 | €8,41 | -1,15 % | €8,55 | €8,70 | €8,25 | 12,81M |
| 2026-09-02 | €8,51 | -0,84 % | €8,70 | €8,78 | €8,43 | 10,81M |
| 2026-09-01 | €8,58 | -1,70 % | €8,80 | €8,94 | €8,44 | 11,80M |
| 2026-08-31 | €8,73 | -3,66 % | €8,92 | €8,92 | €8,68 | 25,45M |
| 2026-08-28 | €9,06 | +0,62 % | €9,12 | €9,17 | €8,97 | 9,55M |
| 2026-08-27 | €9,00 | +2,06 % | €9,14 | €9,30 | €8,94 | 10,92M |
| 2026-08-26 | €8,82 | -0,99 % | €8,91 | €8,91 | €8,70 | 7,71M |
| 2026-08-25 | €8,91 | +3,85 % | €8,65 | €8,98 | €8,60 | 10,40M |
| 2026-08-24 | €8,58 | -2,01 % | €8,68 | €8,74 | €8,41 | 11,03M |
| 2026-08-21 | €8,76 | -0,27 % | €8,79 | €8,98 | €8,67 | 8,89M |
| 2026-08-20 | €8,78 | -1,39 % | €8,83 | €8,88 | €8,50 | 14,24M |
| 2026-08-19 | €8,90 | +0,04 % | €8,97 | €9,31 | €8,71 | 16,30M |
| 2026-08-18 | €8,90 | -7,29 % | €9,31 | €9,31 | €8,87 | 17,77M |
| 2026-08-17 | €9,60 | +4,01 % | €9,46 | €9,63 | €9,26 | 15,59M |
| 2026-08-14 | €9,23 | -0,84 % | €9,21 | €9,39 | €9,08 | 10,39M |
| 2026-08-13 | €9,31 | +3,31 % | €8,99 | €9,48 | €8,88 | 22,78M |
| 2026-08-12 | €9,01 | +9,58 % | €8,35 | €9,13 | €8,35 | 26,04M |
| 2026-08-11 | €8,22 | +2,26 % | €8,00 | €8,25 | €7,95 | 10,16M |
| 2026-08-10 | €8,04 | -1,42 % | €8,21 | €8,36 | €7,99 | 10,22M |
| 2026-08-07 | €8,16 | -2,04 % | €8,26 | €8,42 | €8,06 | 16,00M |
| 2026-08-06 | €8,33 | -1,49 % | €8,28 | €8,38 | €8,11 | 11,02M |
| 2026-08-05 | €8,45 | -2,02 % | €8,80 | €8,82 | €8,39 | 15,38M |
| 2026-08-04 | €8,63 | +6,49 % | €8,32 | €8,86 | €8,25 | 25,54M |
| 2026-08-03 | €8,10 | +1,78 % | €7,97 | €8,16 | €7,65 | 13,26M |
| 2026-07-31 | €7,96 | +0,33 % | €8,30 | €8,46 | €7,95 | 27,33M |
| 2026-07-30 | €7,93 | +4,98 % | €7,44 | €8,16 | €7,36 | 22,65M |
| 2026-07-29 | €7,56 | -3,47 % | €7,75 | €8,02 | €7,53 | 19,86M |
| 2026-07-28 | €7,83 | -1,29 % | €7,98 | €8,14 | €7,61 | 29,50M |
| 2026-07-27 | €7,93 | -3,55 % | €8,16 | €8,34 | €7,84 | 23,66M |
| 2026-07-24 | €8,22 | -5,49 % | €8,45 | €8,59 | €8,09 | 24,74M |
| 2026-07-23 | €8,70 | -5,08 % | €9,76 | €9,80 | €8,62 | 38,50M |
| 2026-07-22 | €9,17 | -2,34 % | €9,25 | €9,31 | €8,96 | 11,56M |
| 2026-07-21 | €9,39 | +5,25 % | €9,04 | €9,45 | €9,02 | 13,17M |
| 2026-07-20 | €8,92 | +0,75 % | €8,88 | €9,12 | €8,85 | 14,10M |
| 2026-07-17 | €8,85 | -3,28 % | €8,77 | €8,97 | €8,64 | 22,05M |
| 2026-07-16 | €9,15 | -6,44 % | €9,82 | €9,86 | €9,07 | 24,28M |
| 2026-07-15 | €9,78 | -4,80 % | €10,34 | €10,62 | €9,73 | 15,80M |
| 2026-07-14 | €10,27 | -2,70 % | €10,30 | €10,59 | €10,17 | 13,05M |
| 2026-07-13 | €10,56 | -3,07 % | €10,62 | €11,07 | €10,19 | 13,60M |
| 2026-07-10 | €10,90 | -2,72 % | €11,20 | €11,23 | €10,76 | 7,66M |
| 2026-07-09 | €11,20 | +9,64 % | €10,51 | €11,23 | €10,51 | 11,09M |
| 2026-07-08 | €10,22 | -1,97 % | €10,31 | €10,42 | €10,10 | 12,48M |
| 2026-07-07 | €10,42 | -5,53 % | €10,85 | €10,89 | €10,31 | 14,12M |
| 2026-07-06 | €11,03 | -1,25 % | €11,00 | €11,20 | €10,84 | 8,87M |
| 2026-07-03 | €11,17 | +3,57 % | €10,84 | €11,17 | €10,80 | 5,27M |
| 2026-07-02 | €10,78 | -5,27 % | €11,13 | €11,35 | €10,76 | 12,41M |
| 2026-07-01 | €11,39 | -1,47 % | €11,64 | €11,80 | €11,19 | 9,34M |
| 2026-06-30 | €11,56 | +3,03 % | €11,65 | €11,83 | €11,51 | 11,25M |
| 2026-06-29 | €11,22 | -1,54 % | €11,31 | €11,41 | €10,68 | 13,18M |
| 2026-06-26 | €11,39 | -6,52 % | €12,10 | €12,10 | €11,35 | 13,81M |
| 2026-06-25 | €12,19 | -1,06 % | €12,49 | €12,61 | €11,76 | 12,78M |
| 2026-06-24 | €12,31 | +2,62 % | €12,30 | €12,48 | €11,99 | 12,73M |
| 2026-06-23 | €12,00 | -2,28 % | €12,00 | €12,19 | €11,60 | 17,43M |
| 2026-06-22 | €12,28 | +2,50 % | €11,86 | €12,45 | €11,57 | 17,99M |
| 2026-06-18 | €11,98 | -0,37 % | €12,14 | €12,32 | €11,69 | 6,83M |
| 2026-06-17 | €12,02 | -0,58 % | €12,06 | €12,41 | €11,85 | 8,08M |
| 2026-06-16 | €12,10 | -2,30 % | €12,69 | €12,92 | €11,97 | 8,62M |
| 2026-06-15 | €12,38 | -4,51 % | €13,35 | €13,38 | €12,27 | 12,16M |
| 2026-06-12 | €12,97 | +9,92 % | €12,39 | €12,97 | €12,26 | 19,19M |
| 2026-06-11 | €11,80 | -1,26 % | €11,64 | €11,96 | €11,57 | 6,95M |
| 2026-06-10 | €11,94 | -0,79 % | €11,77 | €12,10 | €11,52 | 13,89M |
| 2026-06-09 | €12,04 | -7,13 % | €12,81 | €12,90 | €11,94 | 16,87M |
| 2026-06-08 | €12,97 | -0,95 % | €12,15 | €13,02 | €12,15 | 15,43M |
| 2026-06-05 | €13,09 | -6,06 % | €13,80 | €13,90 | €12,94 | 11,67M |
| 2026-06-04 | €13,94 | -5,11 % | €13,88 | €13,97 | €13,30 | 15,80M |
| 2026-06-03 | €14,69 | +2,19 % | €14,60 | €14,99 | €14,11 | 12,14M |
| 2026-06-02 | €14,37 | +7,88 % | €13,85 | €14,60 | €13,81 | 13,45M |
| 2026-06-01 | €13,32 | +5,88 % | €12,85 | €13,43 | €12,81 | 11,05M |
| 2026-05-29 | €12,58 | -4,70 % | €13,10 | €13,16 | €12,44 | 13,50M |
| 2026-05-28 | €13,20 | -1,93 % | €13,31 | €13,56 | €12,95 | 10,72M |