Nokian Renkaat Oyj (TYRES.HE) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 16.00 | 16.15 | 15.74 | 16.09 | -0.19% | 243,594 |
| 2026-09-01 | 16.45 | 16.58 | 16.03 | 16.12 | -2.07% | 349,979 |
| 2026-08-31 | 16.20 | 16.70 | 16.10 | 16.46 | +1.11% | 766,356 |
| 2026-08-28 | 16.13 | 16.40 | 16.13 | 16.28 | +0.93% | 225,205 |
| 2026-08-27 | 16.52 | 16.52 | 16.01 | 16.13 | -2.60% | 322,067 |
| 2026-08-26 | 16.50 | 16.60 | 16.38 | 16.56 | -0.12% | 206,489 |
| 2026-08-25 | 16.57 | 16.65 | 16.35 | 16.58 | -0.12% | 315,613 |
| 2026-08-24 | 16.01 | 16.66 | 16.01 | 16.60 | +3.11% | 370,821 |
| 2026-08-21 | 15.82 | 16.28 | 15.79 | 16.10 | +1.71% | 469,418 |
| 2026-08-20 | 15.36 | 15.86 | 15.36 | 15.83 | +6.82% | 762,621 |
| 2026-08-19 | 14.87 | 14.91 | 14.77 | 14.82 | -0.34% | 228,956 |
| 2026-08-18 | 15.15 | 15.19 | 14.73 | 14.87 | -2.24% | 371,438 |
| 2026-08-17 | 15.30 | 15.30 | 15.11 | 15.21 | -0.91% | 207,799 |
| 2026-08-14 | 15.33 | 15.54 | 15.27 | 15.35 | +0.13% | 334,675 |
| 2026-08-13 | 14.84 | 15.34 | 14.71 | 15.33 | +3.86% | 411,558 |
| 2026-08-12 | 14.59 | 14.83 | 14.41 | 14.76 | +1.17% | 443,815 |
| 2026-08-11 | 15.05 | 15.10 | 14.58 | 14.59 | -3.06% | 671,761 |
| 2026-08-10 | 15.18 | 15.35 | 15.05 | 15.05 | -0.40% | 263,037 |
| 2026-08-07 | 15.04 | 15.17 | 15.00 | 15.11 | +0.27% | 209,909 |
| 2026-08-06 | 15.03 | 15.15 | 15.01 | 15.07 | +0.27% | 327,027 |
| 2026-08-05 | 15.16 | 15.32 | 15.03 | 15.03 | -0.86% | 317,095 |
| 2026-08-04 | 15.40 | 15.43 | 14.96 | 15.16 | -1.24% | 505,316 |
| 2026-08-03 | 15.23 | 15.50 | 15.21 | 15.35 | +0.79% | 269,761 |
| 2026-07-31 | 15.27 | 15.57 | 15.17 | 15.23 | -0.13% | 257,812 |
| 2026-07-30 | 15.11 | 15.42 | 15.01 | 15.25 | +0.13% | 322,725 |
| 2026-07-29 | 15.02 | 15.37 | 14.95 | 15.23 | +0.99% | 314,013 |
| 2026-07-28 | 14.88 | 15.16 | 14.70 | 15.08 | +1.34% | 263,761 |
| 2026-07-27 | 15.24 | 15.34 | 14.88 | 14.88 | -0.67% | 454,246 |
| 2026-07-24 | 15.04 | 15.20 | 14.85 | 14.98 | -0.47% | 257,114 |
| 2026-07-23 | 15.23 | 15.23 | 14.87 | 15.05 | -1.63% | 399,891 |
| 2026-07-22 | 15.58 | 15.66 | 15.25 | 15.30 | -2.17% | 578,539 |
| 2026-07-21 | 14.75 | 15.72 | 14.71 | 15.64 | +6.03% | 1,194,767 |
| 2026-07-20 | 14.79 | 14.79 | 13.70 | 14.75 | -3.34% | 1,674,588 |
| 2026-07-17 | 12.83 | 15.26 | 12.59 | 15.26 | +17.93% | 2,564,375 |
| 2026-07-16 | 12.88 | 13.05 | 12.78 | 12.94 | +0.62% | 430,651 |
| 2026-07-15 | 12.98 | 12.99 | 12.75 | 12.86 | -1.98% | 373,227 |
| 2026-07-14 | 13.09 | 13.27 | 13.00 | 13.12 | -1.06% | 370,821 |
| 2026-07-13 | 13.06 | 13.44 | 13.06 | 13.26 | +0.15% | 321,896 |
| 2026-07-10 | 12.87 | 13.24 | 12.87 | 13.24 | +2.72% | 242,160 |
| 2026-07-09 | 12.59 | 12.90 | 12.28 | 12.89 | +1.34% | 606,018 |
| 2026-07-08 | 13.02 | 13.04 | 12.61 | 12.72 | -2.68% | 405,027 |
| 2026-07-07 | 13.04 | 13.19 | 13.00 | 13.07 | +0.15% | 283,486 |
| 2026-07-06 | 12.82 | 13.06 | 12.76 | 13.05 | +1.71% | 344,218 |
| 2026-07-03 | 12.53 | 12.86 | 12.50 | 12.83 | +5.60% | 501,486 |
| 2026-07-02 | 11.95 | 12.27 | 11.95 | 12.15 | +1.00% | 298,112 |
| 2026-07-01 | 11.94 | 12.03 | 11.80 | 12.03 | +0.50% | 420,710 |
| 2026-06-30 | 12.00 | 12.12 | 11.96 | 11.97 | +0.00% | 215,149 |
| 2026-06-29 | 12.05 | 12.14 | 11.87 | 11.97 | -0.66% | 290,341 |
| 2026-06-26 | 12.20 | 12.29 | 11.95 | 12.05 | -1.39% | 266,861 |
| 2026-06-25 | 12.04 | 12.32 | 12.00 | 12.22 | +1.50% | 226,724 |
| 2026-06-24 | 12.11 | 12.18 | 11.76 | 12.04 | -0.33% | 245,107 |
| 2026-06-23 | 12.13 | 12.20 | 11.86 | 12.08 | -2.19% | 339,470 |
| 2026-06-22 | 12.50 | 12.50 | 12.20 | 12.35 | -0.64% | 346,972 |
| 2026-06-18 | 12.41 | 12.51 | 12.25 | 12.43 | +0.16% | 272,494 |
| 2026-06-17 | 12.61 | 12.65 | 12.31 | 12.41 | -2.13% | 398,902 |
| 2026-06-16 | 12.72 | 13.50 | 12.68 | 12.68 | +3.93% | 826,131 |
| 2026-06-15 | 11.80 | 12.43 | 11.80 | 12.20 | +5.17% | 708,116 |
| 2026-06-12 | 11.34 | 11.67 | 11.33 | 11.60 | +3.76% | 655,254 |
| 2026-06-11 | 10.96 | 11.22 | 10.95 | 11.18 | +1.45% | 316,016 |
| 2026-06-10 | 10.90 | 11.10 | 10.90 | 11.02 | +0.92% | 342,879 |
| 2026-06-09 | 11.24 | 11.36 | 10.92 | 10.92 | -2.93% | 320,801 |
| 2026-06-08 | 10.90 | 11.25 | 10.79 | 11.25 | +1.99% | 372,606 |
| 2026-06-05 | 11.10 | 11.20 | 10.98 | 11.03 | -0.27% | 293,219 |
| 2026-06-04 | 11.30 | 11.33 | 11.06 | 11.06 | -2.12% | 362,239 |
| 2026-06-03 | 11.18 | 11.33 | 11.13 | 11.30 | +1.07% | 274,843 |
| 2026-06-02 | 11.05 | 11.23 | 11.05 | 11.18 | +1.82% | 249,992 |
| 2026-06-01 | 11.07 | 11.29 | 10.92 | 10.98 | -0.81% | 393,761 |
| 2026-05-29 | 10.90 | 11.11 | 10.89 | 11.07 | +2.22% | 515,301 |
| 2026-05-28 | 10.77 | 10.97 | 10.70 | 10.83 | -0.28% | 401,134 |
| 2026-05-27 | 10.60 | 10.95 | 10.60 | 10.86 | +2.84% | 454,753 |
| 2026-05-26 | 10.38 | 10.64 | 10.38 | 10.56 | +1.73% | 247,966 |
| 2026-05-25 | 10.45 | 10.60 | 10.38 | 10.38 | +0.39% | 278,077 |
| 2026-05-22 | 10.32 | 10.38 | 10.29 | 10.34 | +0.29% | 234,280 |
| 2026-05-21 | 10.33 | 10.39 | 10.22 | 10.31 | +0.19% | 185,527 |
| 2026-05-20 | 10.38 | 10.45 | 10.23 | 10.29 | -0.87% | 278,556 |
| 2026-05-19 | 10.46 | 10.53 | 10.26 | 10.38 | -0.76% | 358,642 |
| 2026-05-18 | 10.24 | 10.57 | 10.16 | 10.46 | +1.16% | 359,388 |
| 2026-05-15 | 10.56 | 10.56 | 10.27 | 10.34 | -1.52% | 321,260 |
| 2026-05-13 | 10.49 | 10.58 | 10.42 | 10.50 | +0.86% | 227,260 |
| 2026-05-12 | 10.69 | 10.69 | 10.34 | 10.41 | -2.62% | 438,932 |
| 2026-05-11 | 10.86 | 10.88 | 10.66 | 10.69 | -1.57% | 265,375 |
| 2026-05-08 | 10.63 | 10.92 | 10.62 | 10.86 | +1.50% | 441,024 |
| 2026-05-07 | 10.80 | 10.90 | 10.70 | 10.70 | -0.19% | 328,138 |
| 2026-05-06 | 10.55 | 10.80 | 10.55 | 10.72 | +2.19% | 496,322 |
| 2026-05-05 | 10.19 | 10.49 | 10.17 | 10.49 | +2.94% | 369,389 |
| 2026-05-04 | 10.51 | 10.54 | 10.19 | 10.19 | -2.67% | 357,757 |
| 2026-04-30 | 10.20 | 10.47 | 10.13 | 10.47 | +1.85% | 478,351 |
| 2026-04-29 | 10.33 | 10.51 | 10.28 | 10.28 | -0.48% | 383,386 |
| 2026-04-28 | 10.38 | 10.55 | 10.24 | 10.33 | -0.48% | 475,109 |
| 2026-04-27 | 10.33 | 10.51 | 10.32 | 10.38 | +0.97% | 484,704 |
| 2026-04-24 | 10.40 | 10.49 | 10.19 | 10.28 | -2.00% | 574,731 |
| 2026-04-23 | 9.69 | 10.62 | 9.67 | 10.49 | +9.61% | 1,096,821 |
| 2026-04-22 | 9.32 | 9.94 | 9.29 | 9.57 | +2.30% | 931,944 |
| 2026-04-21 | 9.51 | 9.60 | 9.36 | 9.36 | -1.63% | 470,475 |
| 2026-04-20 | 9.51 | 9.55 | 9.45 | 9.51 | -1.19% | 415,014 |
| 2026-04-17 | 9.39 | 9.76 | 9.37 | 9.63 | +2.45% | 713,649 |
| 2026-04-16 | 9.50 | 9.59 | 9.39 | 9.39 | -1.05% | 408,439 |
| 2026-04-15 | 9.54 | 9.56 | 9.35 | 9.49 | -0.52% | 645,801 |
| 2026-04-14 | 9.49 | 9.76 | 9.49 | 9.54 | +1.49% | 737,978 |
| 2026-04-13 | 9.48 | 9.49 | 9.31 | 9.40 | -2.13% | 418,297 |
| 2026-04-10 | 9.52 | 9.73 | 9.44 | 9.61 | +0.95% | 402,042 |
| 2026-04-09 | 9.65 | 9.68 | 9.29 | 9.52 | -1.75% | 687,457 |
| 2026-04-08 | 9.57 | 9.88 | 9.57 | 9.69 | +6.72% | 1,166,340 |
| 2026-04-07 | 9.31 | 9.40 | 8.97 | 9.08 | -2.52% | 644,981 |
| 2026-04-02 | 9.20 | 9.34 | 9.18 | 9.31 | -0.37% | 316,093 |
| 2026-04-01 | 9.40 | 9.50 | 9.32 | 9.35 | +2.86% | 488,676 |
| 2026-03-31 | 9.10 | 9.26 | 9.07 | 9.09 | -0.05% | 517,545 |
| 2026-03-30 | 9.07 | 9.21 | 8.96 | 9.10 | -0.93% | 486,684 |
| 2026-03-27 | 9.33 | 9.35 | 9.08 | 9.18 | -1.87% | 442,144 |
| 2026-03-26 | 9.22 | 9.43 | 9.19 | 9.36 | -2.30% | 492,329 |
| 2026-03-25 | 9.50 | 9.75 | 9.50 | 9.57 | +1.81% | 831,447 |
| 2026-03-24 | 9.28 | 9.41 | 9.15 | 9.40 | +2.67% | 616,151 |
| 2026-03-23 | 8.88 | 9.36 | 8.79 | 9.16 | +0.27% | 744,942 |
| 2026-03-20 | 9.27 | 9.39 | 9.10 | 9.13 | -0.65% | 603,129 |
| 2026-03-19 | 9.47 | 9.47 | 9.20 | 9.20 | -3.77% | 748,849 |
| 2026-03-18 | 9.65 | 9.77 | 9.48 | 9.55 | -0.26% | 355,980 |
| 2026-03-17 | 9.36 | 9.69 | 9.32 | 9.58 | +2.13% | 485,807 |
| 2026-03-16 | 9.33 | 9.43 | 9.25 | 9.38 | +0.16% | 394,255 |
| 2026-03-13 | 9.38 | 9.49 | 9.29 | 9.37 | -0.48% | 565,144 |
| 2026-03-12 | 9.57 | 9.58 | 9.30 | 9.41 | -2.59% | 1,007,297 |
| 2026-03-11 | 9.87 | 9.87 | 9.56 | 9.66 | -2.08% | 606,300 |
| 2026-03-10 | 9.84 | 9.99 | 9.83 | 9.87 | +2.44% | 647,003 |
| 2026-03-09 | 9.81 | 9.85 | 9.53 | 9.63 | -4.56% | 813,576 |
| 2026-03-06 | 10.24 | 10.27 | 9.96 | 10.09 | -0.59% | 380,010 |
| 2026-03-05 | 10.16 | 10.31 | 10.11 | 10.15 | -0.10% | 393,303 |
| 2026-03-04 | 9.98 | 10.32 | 9.92 | 10.16 | +1.50% | 510,006 |
| 2026-03-03 | 10.15 | 10.18 | 9.78 | 10.01 | -3.19% | 698,584 |
| 2026-03-02 | 10.49 | 10.59 | 10.25 | 10.34 | -3.09% | 656,081 |
| 2026-02-27 | 10.83 | 10.83 | 10.53 | 10.67 | -1.48% | 595,959 |
| 2026-02-26 | 10.95 | 10.96 | 10.74 | 10.83 | -1.46% | 343,379 |
| 2026-02-25 | 10.94 | 11.04 | 10.88 | 10.99 | +0.46% | 270,517 |
| 2026-02-24 | 10.55 | 11.04 | 10.50 | 10.94 | +3.70% | 543,718 |
| 2026-02-23 | 10.67 | 10.70 | 10.45 | 10.55 | -0.94% | 334,307 |
| 2026-02-20 | 10.80 | 10.83 | 10.56 | 10.65 | -1.57% | 443,734 |
| 2026-02-19 | 10.73 | 10.94 | 10.72 | 10.82 | +0.28% | 315,564 |
| 2026-02-18 | 10.85 | 10.85 | 10.61 | 10.79 | -0.92% | 450,533 |
| 2026-02-17 | 11.00 | 11.00 | 10.81 | 10.89 | -1.18% | 362,160 |
| 2026-02-16 | 11.33 | 11.33 | 10.95 | 11.02 | -2.74% | 430,519 |
| 2026-02-13 | 11.43 | 11.48 | 11.07 | 11.33 | -0.87% | 419,442 |
| 2026-02-12 | 11.68 | 11.78 | 11.33 | 11.43 | -2.14% | 760,571 |
| 2026-02-11 | 11.14 | 11.72 | 10.55 | 11.68 | +4.85% | 1,404,260 |
| 2026-02-10 | 10.58 | 11.37 | 9.98 | 11.14 | +4.90% | 2,084,080 |
| 2026-02-09 | 10.50 | 10.66 | 10.41 | 10.62 | -0.28% | 760,737 |
| 2026-02-06 | 10.87 | 10.87 | 10.59 | 10.65 | -2.29% | 586,124 |
| 2026-02-05 | 10.90 | 10.99 | 10.75 | 10.90 | -0.46% | 436,222 |
| 2026-02-04 | 10.67 | 11.02 | 10.67 | 10.95 | +2.82% | 338,439 |
| 2026-02-03 | 10.68 | 10.79 | 10.61 | 10.65 | -0.37% | 416,309 |
| 2026-02-02 | 10.75 | 10.83 | 10.61 | 10.69 | -1.29% | 368,246 |
| 2026-01-30 | 10.92 | 10.97 | 10.82 | 10.83 | -0.73% | 521,601 |
| 2026-01-29 | 10.95 | 11.00 | 10.51 | 10.91 | -1.80% | 803,927 |
| 2026-01-28 | 11.52 | 11.52 | 11.02 | 11.11 | -3.56% | 487,426 |
| 2026-01-27 | 11.34 | 11.53 | 11.30 | 11.52 | +1.59% | 560,147 |
| 2026-01-26 | 11.23 | 11.40 | 11.21 | 11.34 | +0.98% | 396,927 |
| 2026-01-23 | 11.33 | 11.34 | 11.13 | 11.23 | -0.97% | 427,979 |
| 2026-01-22 | 10.90 | 11.34 | 10.90 | 11.34 | +5.19% | 690,978 |
| 2026-01-21 | 10.50 | 10.84 | 10.33 | 10.78 | +1.89% | 650,219 |
| 2026-01-20 | 10.77 | 10.79 | 10.56 | 10.58 | -2.49% | 522,934 |
| 2026-01-19 | 10.53 | 10.94 | 10.41 | 10.85 | +0.46% | 526,216 |
| 2026-01-16 | 10.80 | 10.94 | 10.72 | 10.80 | +0.00% | 596,104 |
| 2026-01-15 | 10.69 | 10.80 | 10.62 | 10.80 | +1.31% | 582,361 |
| 2026-01-14 | 10.71 | 10.77 | 10.45 | 10.66 | -0.56% | 704,667 |
| 2026-01-13 | 10.55 | 10.76 | 10.52 | 10.72 | +1.61% | 458,550 |
| 2026-01-12 | 10.50 | 10.55 | 10.38 | 10.55 | +0.48% | 386,968 |
| 2026-01-09 | 10.32 | 10.50 | 10.32 | 10.50 | +2.04% | 518,075 |
| 2026-01-08 | 10.20 | 10.29 | 10.10 | 10.29 | +0.59% | 512,185 |
| 2026-01-07 | 9.75 | 10.26 | 9.75 | 10.23 | +5.41% | 976,272 |
| 2026-01-05 | 9.65 | 9.77 | 9.60 | 9.71 | +0.57% | 596,053 |
| 2026-01-02 | 9.46 | 9.71 | 9.46 | 9.65 | +1.95% | 762,659 |
| 2025-12-30 | 9.36 | 9.49 | 9.33 | 9.46 | +1.18% | 438,661 |
| 2025-12-29 | 9.15 | 9.38 | 9.13 | 9.36 | +2.24% | 637,665 |
| 2025-12-23 | 9.08 | 9.21 | 9.03 | 9.15 | +0.44% | 313,475 |
| 2025-12-22 | 9.00 | 9.13 | 9.00 | 9.11 | +0.28% | 307,119 |
| 2025-12-19 | 9.13 | 9.28 | 9.05 | 9.09 | -0.82% | 724,771 |
| 2025-12-18 | 8.93 | 9.19 | 8.85 | 9.16 | +6.26% | 1,845,510 |
| 2025-12-17 | 8.70 | 8.71 | 8.55 | 8.62 | -0.86% | 412,557 |
| 2025-12-16 | 8.69 | 8.93 | 8.68 | 8.70 | +0.12% | 390,254 |
| 2025-12-15 | 8.70 | 8.76 | 8.62 | 8.69 | -0.34% | 387,197 |
| 2025-12-12 | 8.71 | 8.84 | 8.68 | 8.71 | +0.11% | 407,265 |
| 2025-12-11 | 8.71 | 8.73 | 8.63 | 8.71 | +0.00% | 258,076 |
| 2025-12-10 | 8.69 | 8.71 | 8.57 | 8.71 | +0.06% | 287,534 |
| 2025-12-09 | 8.81 | 8.88 | 8.63 | 8.70 | -1.30% | 405,886 |
| 2025-12-08 | 8.80 | 8.94 | 8.72 | 8.81 | +0.17% | 367,137 |
| 2025-12-05 | 8.60 | 8.86 | 8.58 | 8.80 | +2.50% | 640,626 |
| 2025-12-04 | 8.61 | 8.70 | 8.56 | 8.59 | -0.23% | 308,772 |
| 2025-12-03 | 8.53 | 8.76 | 8.53 | 8.61 | +0.76% | 297,182 |
| 2025-12-02 | 8.42 | 8.57 | 8.39 | 8.54 | +1.43% | 446,483 |
| 2025-12-01 | 8.39 | 8.48 | 8.33 | 8.42 | +0.18% | 512,642 |
| 2025-11-28 | 8.41 | 8.43 | 8.34 | 8.40 | -0.06% | 245,724 |
| 2025-11-27 | 8.31 | 8.44 | 8.27 | 8.41 | +1.14% | 392,940 |
| 2025-11-26 | 8.19 | 8.32 | 8.13 | 8.31 | +1.46% | 297,881 |
| 2025-11-25 | 8.16 | 8.22 | 8.09 | 8.20 | +0.37% | 268,710 |
| 2025-11-24 | 8.20 | 8.27 | 8.11 | 8.16 | -0.55% | 330,534 |
| 2025-11-21 | 8.12 | 8.21 | 8.06 | 8.21 | +0.43% | 246,811 |
| 2025-11-20 | 8.23 | 8.32 | 8.14 | 8.18 | -0.12% | 279,557 |
| 2025-11-19 | 8.13 | 8.28 | 8.12 | 8.19 | +0.31% | 265,127 |
| 2025-11-18 | 8.19 | 8.19 | 8.07 | 8.16 | -1.45% | 362,894 |
| 2025-11-17 | 8.37 | 8.39 | 8.22 | 8.28 | -1.25% | 403,678 |
| 2025-11-14 | 8.47 | 8.47 | 8.30 | 8.38 | -1.12% | 303,520 |
| 2025-11-13 | 8.42 | 8.59 | 8.39 | 8.48 | +1.13% | 362,326 |
| 2025-11-12 | 8.44 | 8.49 | 8.35 | 8.38 | -0.89% | 264,555 |
| 2025-11-11 | 8.38 | 8.46 | 8.34 | 8.46 | +0.77% | 317,329 |
| 2025-11-10 | 8.38 | 8.54 | 8.34 | 8.39 | +0.90% | 268,639 |
| 2025-11-07 | 8.27 | 8.43 | 8.27 | 8.32 | +0.60% | 301,639 |
| 2025-11-06 | 8.29 | 8.35 | 8.26 | 8.27 | -1.02% | 312,314 |
| 2025-11-05 | 8.39 | 8.39 | 8.19 | 8.36 | -0.77% | 749,408 |
| 2025-11-04 | 8.63 | 8.63 | 8.42 | 8.42 | -2.72% | 619,138 |
| 2025-11-03 | 8.72 | 8.86 | 8.65 | 8.65 | -1.03% | 435,131 |
| 2025-10-31 | 8.81 | 8.99 | 8.73 | 8.74 | -0.79% | 673,563 |
| 2025-10-30 | 8.94 | 9.00 | 8.62 | 8.81 | -1.56% | 716,784 |
| 2025-10-29 | 9.07 | 9.14 | 8.80 | 8.96 | -1.27% | 1,362,014 |
| 2025-10-28 | 8.15 | 9.09 | 7.79 | 9.07 | +11.29% | 3,412,040 |
| 2025-10-27 | 8.48 | 8.56 | 8.15 | 8.15 | -3.95% | 895,496 |
| 2025-10-24 | 8.46 | 8.52 | 8.40 | 8.48 | +0.30% | 568,091 |
| 2025-10-23 | 8.11 | 8.46 | 8.10 | 8.46 | +3.93% | 909,883 |
| 2025-10-22 | 8.08 | 8.15 | 8.00 | 8.14 | +0.62% | 630,201 |
| 2025-10-21 | 7.92 | 8.09 | 7.92 | 8.09 | +2.15% | 477,658 |
| 2025-10-20 | 8.00 | 8.03 | 7.91 | 7.92 | +0.32% | 374,007 |
| 2025-10-17 | 7.60 | 7.93 | 7.60 | 7.89 | +3.88% | 729,770 |
| 2025-10-16 | 7.46 | 7.73 | 7.46 | 7.60 | +1.95% | 461,064 |
| 2025-10-15 | 7.46 | 7.49 | 7.38 | 7.46 | +0.40% | 330,339 |
| 2025-10-14 | 7.63 | 7.63 | 7.40 | 7.42 | -2.94% | 622,385 |
| 2025-10-13 | 7.67 | 7.79 | 7.63 | 7.65 | -0.20% | 245,645 |
| 2025-10-10 | 7.75 | 7.81 | 7.67 | 7.67 | -1.10% | 320,734 |
| 2025-10-09 | 7.88 | 7.88 | 7.75 | 7.75 | -1.77% | 446,803 |
| 2025-10-08 | 7.91 | 7.93 | 7.86 | 7.89 | -0.25% | 186,849 |
| 2025-10-07 | 7.91 | 7.97 | 7.86 | 7.91 | +0.06% | 252,949 |
| 2025-10-06 | 8.10 | 8.12 | 7.83 | 7.91 | -1.80% | 418,605 |
| 2025-10-03 | 7.90 | 8.15 | 7.90 | 8.05 | +2.42% | 475,290 |
| 2025-10-02 | 7.83 | 7.90 | 7.80 | 7.86 | +0.96% | 277,515 |
| 2025-10-01 | 7.72 | 7.87 | 7.70 | 7.79 | +1.17% | 477,817 |
| 2025-09-30 | 7.70 | 7.75 | 7.56 | 7.70 | -0.06% | 488,438 |
| 2025-09-29 | 7.88 | 7.90 | 7.63 | 7.70 | -1.66% | 459,951 |
| 2025-09-26 | 7.92 | 7.95 | 7.80 | 7.83 | -1.14% | 377,623 |
| 2025-09-25 | 8.01 | 8.09 | 7.92 | 7.92 | -1.19% | 292,254 |
| 2025-09-24 | 8.04 | 8.04 | 7.83 | 8.02 | -0.25% | 313,455 |
| 2025-09-23 | 8.02 | 8.13 | 8.02 | 8.04 | +0.25% | 258,613 |
| 2025-09-22 | 8.00 | 8.07 | 7.92 | 8.02 | +0.19% | 184,130 |
| 2025-09-19 | 8.03 | 8.12 | 7.96 | 8.00 | -0.68% | 527,546 |
| 2025-09-18 | 8.13 | 8.16 | 8.02 | 8.05 | -0.92% | 346,985 |
| 2025-09-17 | 8.02 | 8.18 | 8.02 | 8.13 | +1.50% | 458,860 |
| 2025-09-16 | 8.12 | 8.13 | 7.96 | 8.01 | -1.35% | 401,685 |
| 2025-09-15 | 8.19 | 8.29 | 8.12 | 8.12 | +2.14% | 697,797 |
| 2025-09-12 | 7.95 | 7.97 | 7.83 | 7.95 | +0.06% | 397,305 |
| 2025-09-11 | 7.99 | 8.03 | 7.92 | 7.95 | -0.31% | 205,012 |
| 2025-09-10 | 7.99 | 8.12 | 7.96 | 7.97 | +0.38% | 417,490 |
| 2025-09-09 | 7.92 | 8.00 | 7.85 | 7.94 | +0.19% | 336,775 |
| 2025-09-08 | 7.96 | 7.99 | 7.88 | 7.92 | -0.44% | 344,837 |
| 2025-09-05 | 7.95 | 8.04 | 7.91 | 7.96 | +0.51% | 341,671 |
| 2025-09-04 | 7.92 | 7.99 | 7.92 | 7.92 | +0.06% | 190,096 |
| 2025-09-03 | 8.01 | 8.09 | 7.92 | 7.92 | -0.31% | 228,204 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+26.64%). Schwächster Monat: Feb (-10.78%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Nokian Renkaat Oyj (TYRES.HE)?
16.09 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TYRES.HE?
16.70 im Hoch und 7.38 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Nokian Renkaat Oyj?
Historisch war der stärkste Kalendermonat von TYRES.HE der Jul (Durchschnitt +26.64%), der schwächste der Feb (Durchschnitt -10.78%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.