Deutsche Märkte schließen in 36 Minuten
DAX
18.252,26 -13,66 (-0,07%) Euro Stoxx 50
4.746,07 -1,13 (-0,02%) Dow Jones 30
40.055,98 -680,98 (-1,67%) Gold
2.535,70 -7,40 (-0,29%) EUR/USD
1,1010 -0,0013 (-0,12%) Bitcoin EUR
50.510,93 -1.136,65 (-2,20%)
Nokia Oyj (NOKIA.HE)
Helsinki - Helsinki Echtzeitpreis. Währung in EUR
Zur Watchlist hinzufügen
Ab 05:54PM EEST. Markt geöffnet.
Zeitraum:
11. Sept. 2023 - 11. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Sept. 2024 | 3,8110 | 3,8165 | 3,7505 | 3,7650 | 3,7650 | 5.971.912 |
| 10. Sept. 2024 | 3,8460 | 3,8685 | 3,8000 | 3,8185 | 3,8185 | 10.239.074 |
| 09. Sept. 2024 | 3,8465 | 3,8730 | 3,8400 | 3,8600 | 3,8600 | 8.694.233 |
| 06. Sept. 2024 | 3,9000 | 3,9010 | 3,8445 | 3,8465 | 3,8465 | 12.182.331 |
| 05. Sept. 2024 | 3,9320 | 3,9680 | 3,9205 | 3,9300 | 3,9300 | 7.855.237 |
| 04. Sept. 2024 | 3,9345 | 3,9770 | 3,9245 | 3,9480 | 3,9480 | 11.612.359 |
| 03. Sept. 2024 | 3,9830 | 4,0205 | 3,9590 | 3,9740 | 3,9740 | 11.700.430 |
| 02. Sept. 2024 | 3,9650 | 3,9935 | 3,9440 | 3,9925 | 3,9925 | 8.335.393 |
| 30. Aug. 2024 | 3,9605 | 4,0100 | 3,9285 | 3,9780 | 3,9780 | 25.804.388 |
| 29. Aug. 2024 | 3,7870 | 4,1155 | 3,7735 | 3,9800 | 3,9800 | 31.897.733 |
| 28. Aug. 2024 | 3,7540 | 3,8000 | 3,7535 | 3,7880 | 3,7880 | 7.727.021 |
| 27. Aug. 2024 | 3,7435 | 3,8015 | 3,7345 | 3,7650 | 3,7650 | 7.023.313 |
| 26. Aug. 2024 | 3,7440 | 3,7575 | 3,7205 | 3,7435 | 3,7435 | 3.659.397 |
| 23. Aug. 2024 | 3,7265 | 3,7650 | 3,7180 | 3,7495 | 3,7495 | 5.230.494 |
| 22. Aug. 2024 | 3,7215 | 3,7345 | 3,6920 | 3,7300 | 3,7300 | 7.395.585 |
| 21. Aug. 2024 | 3,7475 | 3,7510 | 3,7065 | 3,7265 | 3,7265 | 6.844.447 |
| 20. Aug. 2024 | 3,7665 | 3,7880 | 3,7415 | 3,7435 | 3,7435 | 7.982.167 |
| 19. Aug. 2024 | 3,6800 | 3,7605 | 3,6750 | 3,7400 | 3,7400 | 8.981.046 |
| 16. Aug. 2024 | 3,7200 | 3,7260 | 3,6830 | 3,6920 | 3,6920 | 10.160.946 |
| 15. Aug. 2024 | 3,6025 | 3,7400 | 3,5895 | 3,7245 | 3,7245 | 12.930.093 |
| 14. Aug. 2024 | 3,5810 | 3,5980 | 3,5460 | 3,5980 | 3,5980 | 5.355.806 |
| 13. Aug. 2024 | 3,5200 | 3,5855 | 3,4870 | 3,5830 | 3,5830 | 11.279.248 |
| 12. Aug. 2024 | 3,4920 | 3,5195 | 3,4835 | 3,5175 | 3,5175 | 5.761.656 |
| 09. Aug. 2024 | 3,5005 | 3,5165 | 3,4670 | 3,4810 | 3,4810 | 7.700.576 |
| 08. Aug. 2024 | 3,4500 | 3,5170 | 3,4295 | 3,4870 | 3,4870 | 9.309.454 |
| 07. Aug. 2024 | 3,4290 | 3,5155 | 3,4150 | 3,4815 | 3,4815 | 11.526.127 |
| 06. Aug. 2024 | 3,4440 | 3,4775 | 3,3985 | 3,4110 | 3,4110 | 9.721.868 |
| 05. Aug. 2024 | 3,4500 | 3,4640 | 3,3910 | 3,4325 | 3,4325 | 17.296.692 |
| 02. Aug. 2024 | 3,6555 | 3,6565 | 3,5550 | 3,5590 | 3,5590 | 10.964.602 |
| 01. Aug. 2024 | 3,6230 | 3,7290 | 3,6220 | 3,6765 | 3,6765 | 16.505.401 |
| 31. Juli 2024 | 3,6135 | 3,6645 | 3,6000 | 3,6210 | 3,6210 | 16.632.418 |
| 30. Juli 2024 | 3,5635 | 3,6575 | 3,5635 | 3,6470 | 3,6470 | 12.599.897 |
| 29. Juli 2024 | 3,5490 | 3,5965 | 3,5170 | 3,5410 | 3,5410 | 8.907.290 |
| 26. Juli 2024 | 3,5295 | 3,5570 | 3,4950 | 3,5375 | 3,5375 | 8.897.150 |
| 25. Juli 2024 | 3,3800 | 3,5635 | 3,3745 | 3,5385 | 3,5385 | 15.404.417 |
| 24. Juli 2024 | 3,4100 | 3,4285 | 3,3705 | 3,4045 | 3,4045 | 10.430.048 |
| 23. Juli 2024 | 3,4500 | 3,4790 | 3,4160 | 3,4160 | 3,4160 | 10.208.715 |
| 22. Juli 2024 | 3,3525 | 3,4830 | 3,3525 | 3,4530 | 3,4530 | 17.443.154 |
| 22. Juli 2024 | 0.03 Dividende | |||||
| 19. Juli 2024 | 3,3100 | 3,4010 | 3,3100 | 3,3745 | 3,3445 | 20.844.421 |
| 18. Juli 2024 | 3,4155 | 3,4375 | 3,2125 | 3,4000 | 3,3698 | 40.084.174 |
| 17. Juli 2024 | 3,5415 | 3,5780 | 3,5185 | 3,5780 | 3,5462 | 14.659.174 |
| 16. Juli 2024 | 3,6025 | 3,6150 | 3,5210 | 3,5210 | 3,4897 | 13.409.374 |
| 15. Juli 2024 | 3,6500 | 3,6760 | 3,6175 | 3,6230 | 3,5908 | 8.143.606 |
| 12. Juli 2024 | 3,6410 | 3,6915 | 3,6100 | 3,6695 | 3,6369 | 13.330.305 |
| 11. Juli 2024 | 3,6600 | 3,6620 | 3,5980 | 3,6130 | 3,5809 | 9.302.225 |
| 10. Juli 2024 | 3,5965 | 3,6550 | 3,5925 | 3,6425 | 3,6101 | 10.286.465 |
| 09. Juli 2024 | 3,6165 | 3,6425 | 3,5660 | 3,5965 | 3,5645 | 9.579.903 |
| 08. Juli 2024 | 3,6030 | 3,6555 | 3,5920 | 3,6380 | 3,6057 | 12.377.154 |
| 05. Juli 2024 | 3,6215 | 3,6380 | 3,5845 | 3,6085 | 3,5764 | 7.667.637 |
| 04. Juli 2024 | 3,6040 | 3,6325 | 3,5880 | 3,6180 | 3,5858 | 5.002.474 |
| 03. Juli 2024 | 3,6355 | 3,6500 | 3,6145 | 3,6145 | 3,5824 | 9.939.065 |
| 02. Juli 2024 | 3,6270 | 3,6595 | 3,5930 | 3,6160 | 3,5839 | 10.319.105 |
| 01. Juli 2024 | 3,6200 | 3,6800 | 3,6000 | 3,6695 | 3,6369 | 10.410.860 |
| 28. Juni 2024 | 3,5655 | 3,6650 | 3,4670 | 3,5585 | 3,5269 | 18.532.470 |
| 27. Juni 2024 | 3,4575 | 3,5205 | 3,4400 | 3,5050 | 3,4738 | 8.181.702 |
| 26. Juni 2024 | 3,5075 | 3,5220 | 3,4390 | 3,4685 | 3,4377 | 11.543.366 |
| 25. Juni 2024 | 3,4960 | 3,5100 | 3,4690 | 3,5100 | 3,4788 | 9.109.217 |
| 24. Juni 2024 | 3,4585 | 3,5545 | 3,4565 | 3,5230 | 3,4917 | 13.783.479 |
| 20. Juni 2024 | 3,4185 | 3,4435 | 3,4045 | 3,4350 | 3,4045 | 23.356.221 |
| 19. Juni 2024 | 3,4575 | 3,4605 | 3,4180 | 3,4250 | 3,3946 | 11.340.209 |
| 18. Juni 2024 | 3,4500 | 3,4670 | 3,4115 | 3,4565 | 3,4258 | 9.686.558 |
| 17. Juni 2024 | 3,4040 | 3,4200 | 3,3850 | 3,4175 | 3,3871 | 8.882.386 |
| 14. Juni 2024 | 3,4770 | 3,4770 | 3,3610 | 3,3870 | 3,3569 | 15.648.790 |
| 13. Juni 2024 | 3,5500 | 3,5615 | 3,4735 | 3,4770 | 3,4461 | 10.282.211 |
| 12. Juni 2024 | 3,5550 | 3,5665 | 3,5130 | 3,5665 | 3,5348 | 9.555.298 |
| 11. Juni 2024 | 3,5990 | 3,5990 | 3,5325 | 3,5715 | 3,5397 | 8.335.181 |
| 10. Juni 2024 | 3,6205 | 3,6230 | 3,5795 | 3,5990 | 3,5670 | 7.319.481 |
| 07. Juni 2024 | 3,6170 | 3,6685 | 3,5980 | 3,6225 | 3,5903 | 8.205.550 |
| 06. Juni 2024 | 3,6505 | 3,6575 | 3,5775 | 3,6275 | 3,5953 | 8.396.464 |
| 05. Juni 2024 | 3,6260 | 3,6645 | 3,6210 | 3,6280 | 3,5957 | 8.443.424 |
| 04. Juni 2024 | 3,5900 | 3,6390 | 3,5500 | 3,6205 | 3,5883 | 8.939.445 |
| 03. Juni 2024 | 3,6000 | 3,7025 | 3,6000 | 3,6070 | 3,5749 | 12.962.562 |
| 31. Mai 2024 | 3,5650 | 3,5910 | 3,5485 | 3,5910 | 3,5591 | 46.398.273 |
| 30. Mai 2024 | 3,4885 | 3,5725 | 3,4670 | 3,5585 | 3,5269 | 9.986.850 |
| 29. Mai 2024 | 3,5430 | 3,5505 | 3,4570 | 3,4700 | 3,4392 | 14.942.021 |
| 28. Mai 2024 | 3,5695 | 3,5825 | 3,5425 | 3,5700 | 3,5383 | 6.918.510 |
| 27. Mai 2024 | 3,5510 | 3,5870 | 3,5325 | 3,5695 | 3,5378 | 5.778.458 |
| 24. Mai 2024 | 3,5715 | 3,5755 | 3,5360 | 3,5560 | 3,5244 | 8.095.648 |
| 23. Mai 2024 | 3,6500 | 3,6620 | 3,5745 | 3,5955 | 3,5635 | 8.416.655 |
| 22. Mai 2024 | 3,5280 | 3,6490 | 3,5170 | 3,6435 | 3,6111 | 11.764.899 |
| 21. Mai 2024 | 3,5250 | 3,5480 | 3,5070 | 3,5410 | 3,5095 | 10.882.601 |
| 20. Mai 2024 | 3,5955 | 3,6040 | 3,5320 | 3,5415 | 3,5100 | 7.450.105 |
| 17. Mai 2024 | 3,5790 | 3,6090 | 3,5660 | 3,5955 | 3,5635 | 11.427.117 |
| 16. Mai 2024 | 3,5285 | 3,5970 | 3,5020 | 3,5855 | 3,5536 | 12.747.986 |
| 15. Mai 2024 | 3,6000 | 3,6680 | 3,5255 | 3,5395 | 3,5080 | 17.169.818 |
| 14. Mai 2024 | 3,5220 | 3,7695 | 3,5095 | 3,6570 | 3,6245 | 33.090.509 |
| 13. Mai 2024 | 3,4790 | 3,5600 | 3,4375 | 3,5295 | 3,4981 | 14.667.223 |
| 10. Mai 2024 | 3,4910 | 3,5300 | 3,4690 | 3,4790 | 3,4481 | 13.863.768 |
| 08. Mai 2024 | 3,4805 | 3,5015 | 3,4630 | 3,4825 | 3,4515 | 7.672.556 |
| 07. Mai 2024 | 3,4700 | 3,4930 | 3,4350 | 3,4620 | 3,4312 | 10.430.954 |
| 06. Mai 2024 | 3,4190 | 3,4655 | 3,4070 | 3,4625 | 3,4317 | 7.412.989 |
| 03. Mai 2024 | 3,4350 | 3,4730 | 3,4170 | 3,4190 | 3,3886 | 9.711.012 |
| 02. Mai 2024 | 3,4545 | 3,4855 | 3,4050 | 3,4050 | 3,3747 | 15.098.968 |
| 30. Apr. 2024 | 3,4265 | 3,4345 | 3,3965 | 3,4115 | 3,3812 | 12.402.633 |
| 29. Apr. 2024 | 3,4230 | 3,4545 | 3,4110 | 3,4445 | 3,4139 | 10.728.190 |
| 26. Apr. 2024 | 3,4050 | 3,4480 | 3,4050 | 3,4295 | 3,3990 | 10.240.428 |
| 25. Apr. 2024 | 3,4205 | 3,4205 | 3,3500 | 3,3860 | 3,3559 | 14.795.284 |
| 24. Apr. 2024 | 3,4365 | 3,4720 | 3,3950 | 3,4100 | 3,3797 | 15.170.759 |
| 23. Apr. 2024 | 3,4960 | 3,5200 | 3,3555 | 3,4105 | 3,3802 | 19.490.515 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
