Nokian Renkaat Oyj TYRES
OMXHEX · Finnland · Langlebige Konsumgüter
€15,51-0,39 (-2,45 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €15,51 | -2,45 % | €15,91 | €16,13 | €15,50 | 255,46K |
| 2026-09-30 | €15,90 | +0,06 % | €15,89 | €15,99 | €15,72 | 247,04K |
| 2026-09-29 | €15,89 | +1,53 % | €15,74 | €16,00 | €15,71 | 175,46K |
| 2026-09-28 | €15,65 | -2,07 % | €15,98 | €16,04 | €15,65 | 282,77K |
| 2026-09-25 | €15,98 | -0,50 % | €16,02 | €16,14 | €15,92 | 183,45K |
| 2026-09-24 | €16,06 | +0,06 % | €15,98 | €16,31 | €15,98 | 375,18K |
| 2026-09-23 | €16,05 | -0,56 % | €16,14 | €16,54 | €16,02 | 386,87K |
| 2026-09-22 | €16,14 | +0,81 % | €16,00 | €16,27 | €15,90 | 276,63K |
| 2026-09-21 | €16,01 | +0,88 % | €15,87 | €16,01 | €15,65 | 290,14K |
| 2026-09-18 | €15,87 | -0,44 % | €15,93 | €15,97 | €15,75 | 319,24K |
| 2026-09-17 | €15,94 | +0,89 % | €15,78 | €15,98 | €15,77 | 358,62K |
| 2026-09-16 | €15,80 | +1,48 % | €15,57 | €15,83 | €15,41 | 194,60K |
| 2026-09-15 | €15,57 | -1,08 % | €15,67 | €15,70 | €15,36 | 228,56K |
| 2026-09-14 | €15,74 | -1,75 % | €15,89 | €15,95 | €15,65 | 277,85K |
| 2026-09-11 | €16,02 | -1,48 % | €16,29 | €16,38 | €15,98 | 182,87K |
| 2026-09-10 | €16,26 | +1,82 % | €15,97 | €16,37 | €15,97 | 296,05K |
| 2026-09-09 | €15,97 | -0,44 % | €15,95 | €16,05 | €15,87 | 266,15K |
| 2026-09-08 | €16,04 | -0,31 % | €16,02 | €16,27 | €15,86 | 175,21K |
| 2026-09-07 | €16,09 | -1,23 % | €16,29 | €16,34 | €16,09 | 125,22K |
| 2026-09-04 | €16,29 | +1,24 % | €16,08 | €16,29 | €15,96 | 215,12K |
| 2026-09-03 | €16,09 | 0,00 % | €16,09 | €16,15 | €15,91 | 210,49K |
| 2026-09-02 | €16,09 | -0,19 % | €16,00 | €16,15 | €15,74 | 243,59K |
| 2026-09-01 | €16,12 | -2,07 % | €16,45 | €16,58 | €16,03 | 349,64K |
| 2026-08-31 | €16,46 | +1,11 % | €16,20 | €16,70 | €16,10 | 766,36K |
| 2026-08-28 | €16,28 | +0,93 % | €16,13 | €16,40 | €16,13 | 225,21K |
| 2026-08-27 | €16,13 | -2,60 % | €16,52 | €16,52 | €16,01 | 322,07K |
| 2026-08-26 | €16,56 | -0,12 % | €16,50 | €16,60 | €16,38 | 206,49K |
| 2026-08-25 | €16,58 | -0,12 % | €16,57 | €16,65 | €16,35 | 315,61K |
| 2026-08-24 | €16,60 | +3,11 % | €16,01 | €16,66 | €16,01 | 370,82K |
| 2026-08-21 | €16,10 | +1,71 % | €15,82 | €16,28 | €15,79 | 469,42K |
| 2026-08-20 | €15,83 | +6,82 % | €15,36 | €15,86 | €15,36 | 762,62K |
| 2026-08-19 | €14,82 | -0,34 % | €14,87 | €14,91 | €14,77 | 228,96K |
| 2026-08-18 | €14,87 | -2,24 % | €15,15 | €15,19 | €14,73 | 371,44K |
| 2026-08-17 | €15,21 | -0,91 % | €15,30 | €15,30 | €15,11 | 207,80K |
| 2026-08-14 | €15,35 | +0,13 % | €15,33 | €15,54 | €15,27 | 334,68K |
| 2026-08-13 | €15,33 | +3,86 % | €14,84 | €15,34 | €14,71 | 411,56K |
| 2026-08-12 | €14,76 | +1,17 % | €14,59 | €14,83 | €14,41 | 443,47K |
| 2026-08-11 | €14,59 | -3,06 % | €15,05 | €15,10 | €14,58 | 671,76K |
| 2026-08-10 | €15,05 | -0,40 % | €15,18 | €15,35 | €15,05 | 263,04K |
| 2026-08-07 | €15,11 | +0,27 % | €15,04 | €15,17 | €15,00 | 209,91K |
| 2026-08-06 | €15,07 | +0,27 % | €15,03 | €15,15 | €15,01 | 326,95K |
| 2026-08-05 | €15,03 | -0,86 % | €15,16 | €15,32 | €15,03 | 317,10K |
| 2026-08-04 | €15,16 | -1,24 % | €15,40 | €15,43 | €14,96 | 504,89K |
| 2026-08-03 | €15,35 | +0,79 % | €15,23 | €15,50 | €15,21 | 269,76K |
| 2026-07-31 | €15,23 | -0,13 % | €15,27 | €15,57 | €15,17 | 257,81K |
| 2026-07-30 | €15,25 | +0,13 % | €15,11 | €15,42 | €15,01 | 322,73K |
| 2026-07-29 | €15,23 | +0,99 % | €15,02 | €15,37 | €14,95 | 314,00K |
| 2026-07-28 | €15,08 | +1,34 % | €14,88 | €15,16 | €14,70 | 263,76K |
| 2026-07-27 | €14,88 | -0,67 % | €15,24 | €15,34 | €14,88 | 453,89K |
| 2026-07-24 | €14,98 | -0,47 % | €15,04 | €15,20 | €14,85 | 257,11K |
| 2026-07-23 | €15,05 | -1,63 % | €15,23 | €15,23 | €14,87 | 399,89K |
| 2026-07-22 | €15,30 | -2,17 % | €15,58 | €15,66 | €15,25 | 578,54K |
| 2026-07-21 | €15,64 | +6,03 % | €14,75 | €15,72 | €14,71 | 1,19M |
| 2026-07-20 | €14,75 | -3,34 % | €14,79 | €14,79 | €13,70 | 1,67M |
| 2026-07-17 | €15,26 | +17,93 % | €12,83 | €15,26 | €12,59 | 2,55M |
| 2026-07-16 | €12,94 | +0,62 % | €12,88 | €13,05 | €12,78 | 430,44K |
| 2026-07-15 | €12,86 | -1,98 % | €12,98 | €12,99 | €12,75 | 371,76K |
| 2026-07-14 | €13,12 | -1,06 % | €13,09 | €13,27 | €13,00 | 369,06K |
| 2026-07-13 | €13,26 | +0,15 % | €13,06 | €13,44 | €13,06 | 319,35K |
| 2026-07-10 | €13,24 | +2,72 % | €12,87 | €13,24 | €12,87 | 238,82K |
| 2026-07-09 | €12,89 | +1,34 % | €12,59 | €12,90 | €12,28 | 605,44K |
| 2026-07-08 | €12,72 | -2,68 % | €13,02 | €13,04 | €12,61 | 403,72K |
| 2026-07-07 | €13,07 | +0,15 % | €13,04 | €13,19 | €13,00 | 283,49K |
| 2026-07-06 | €13,05 | +1,71 % | €12,82 | €13,06 | €12,76 | 343,09K |
| 2026-07-03 | €12,83 | +5,60 % | €12,53 | €12,86 | €12,50 | 501,49K |
| 2026-07-02 | €12,15 | +1,00 % | €11,95 | €12,27 | €11,95 | 298,02K |
| 2026-07-01 | €12,03 | +0,50 % | €11,94 | €12,03 | €11,80 | 419,25K |
| 2026-06-30 | €11,97 | 0,00 % | €12,00 | €12,12 | €11,96 | 215,15K |
| 2026-06-29 | €11,97 | -0,66 % | €12,05 | €12,14 | €11,87 | 290,02K |
| 2026-06-26 | €12,05 | -1,39 % | €12,20 | €12,29 | €11,95 | 264,33K |
| 2026-06-25 | €12,22 | +1,50 % | €12,04 | €12,32 | €12,00 | 224,77K |
| 2026-06-24 | €12,04 | -0,33 % | €12,11 | €12,18 | €11,76 | 245,11K |
| 2026-06-23 | €12,08 | -2,19 % | €12,13 | €12,20 | €11,86 | 339,47K |
| 2026-06-22 | €12,35 | -0,96 % | €12,50 | €12,50 | €12,20 | 346,97K |
| 2026-06-18 | €12,47 | +0,56 % | €12,41 | €12,50 | €12,25 | 125,14K |
| 2026-06-17 | €12,40 | -2,52 % | €12,61 | €12,65 | €12,31 | 290,70K |
| 2026-06-16 | €12,72 | +4,01 % | €12,72 | €13,50 | €12,71 | 625,43K |
| 2026-06-15 | €12,23 | +5,43 % | €11,80 | €12,43 | €11,80 | 526,60K |
| 2026-06-12 | €11,60 | +3,76 % | €11,44 | €11,67 | €11,44 | 602,58K |
| 2026-06-11 | €11,18 | +1,18 % | €10,96 | €11,22 | €10,95 | 188,08K |
| 2026-06-10 | €11,05 | +0,18 % | €10,90 | €11,10 | €10,90 | 223,93K |
| 2026-06-09 | €11,03 | -1,61 % | €11,24 | €11,36 | €11,01 | 165,32K |
| 2026-06-08 | €11,21 | +1,82 % | €10,90 | €11,25 | €10,79 | 199,77K |
| 2026-06-05 | €11,01 | -0,99 % | €11,10 | €11,20 | €10,98 | 177,60K |
| 2026-06-04 | €11,12 | -1,68 % | €11,30 | €11,33 | €11,11 | 235,51K |
| 2026-06-03 | €11,31 | +1,07 % | €11,18 | €11,33 | €11,13 | 171,12K |
| 2026-06-02 | €11,19 | +2,29 % | €11,05 | €11,23 | €11,05 | 153,94K |
| 2026-06-01 | €10,94 | -1,26 % | €11,07 | €11,29 | €10,92 | 286,98K |
| 2026-05-29 | €11,08 | +1,93 % | €10,90 | €11,11 | €10,89 | 265,31K |
| 2026-05-28 | €10,87 | +0,09 % | €10,77 | €10,97 | €10,70 | 333,27K |