Börse:
48,770€
1,14%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
48,380€
Ask:
49,160€
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2022 | 47,83 | 48,90 | 47,48 | 48,40 | 0,37% | 578.629,00 |
| 09.08.2022 | 48,20 | 48,69 | 47,96 | 48,22 | -0,19% | 574.243,00 |
| 08.08.2022 | 48,65 | 48,86 | 48,05 | 48,31 | -0,12% | 615.548,00 |
| 05.08.2022 | 48,56 | 49,07 | 47,64 | 48,37 | -0,96% | 912.741,00 |
| 04.08.2022 | 48,76 | 49,85 | 48,73 | 48,84 | -0,22% | 547.914,00 |
| 03.08.2022 | 48,86 | 49,80 | 48,68 | 48,95 | -0,10% | 552.369,00 |
| 02.08.2022 | 50,00 | 50,26 | 49,00 | 49,00 | -2,12% | 699.161,00 |
| 01.08.2022 | 49,35 | 50,76 | 49,14 | 50,06 | -0,04% | 1.058.907,00 |
| 29.07.2022 | 48,00 | 50,56 | 48,00 | 50,08 | 2,88% | 2.161.154,00 |
| 28.07.2022 | 48,61 | 49,55 | 47,76 | 48,68 | 8,78% | 2.070.926,00 |
| 27.07.2022 | 45,49 | 45,64 | 43,83 | 44,75 | -1,34% | 974.116,00 |
| 26.07.2022 | 46,50 | 47,02 | 45,30 | 45,36 | -1,65% | 765.299,00 |
| 25.07.2022 | 45,75 | 46,12 | 45,17 | 46,12 | 0,81% | 481.801,00 |
| 22.07.2022 | 46,19 | 46,49 | 45,08 | 45,75 | 0,11% | 636.625,00 |
| 21.07.2022 | 45,70 | 46,40 | 45,17 | 45,70 | 0,02% | 632.645,00 |
| 20.07.2022 | 46,08 | 46,61 | 45,69 | 45,69 | -0,17% | 708.792,00 |
| 19.07.2022 | 45,22 | 46,35 | 44,63 | 45,77 | 1,76% | 553.562,00 |
| 18.07.2022 | 44,52 | 45,45 | 44,40 | 44,98 | 1,63% | 528.629,00 |
| 15.07.2022 | 43,03 | 44,79 | 42,66 | 44,26 | 4,51% | 844.569,00 |
| 14.07.2022 | 43,25 | 43,35 | 41,97 | 42,35 | -2,08% | 648.578,00 |
| 13.07.2022 | 43,72 | 44,19 | 42,41 | 43,25 | -0,98% | 573.636,00 |
| 12.07.2022 | 43,64 | 43,83 | 42,31 | 43,68 | -0,55% | 664.897,00 |
| 11.07.2022 | 43,85 | 44,32 | 43,40 | 43,92 | -0,63% | 394.784,00 |
| 08.07.2022 | 44,17 | 44,81 | 43,89 | 44,20 | -0,07% | 381.000,00 |
| 07.07.2022 | 43,69 | 44,82 | 43,65 | 44,23 | 2,46% | 863.084,00 |
| 06.07.2022 | 43,89 | 44,42 | 42,89 | 43,17 | -0,53% | 868.320,00 |
| 05.07.2022 | 44,00 | 44,50 | 42,82 | 43,40 | -0,55% | 999.957,00 |
| 04.07.2022 | 43,23 | 44,13 | 43,21 | 43,64 | 2,15% | 414.956,00 |
| 01.07.2022 | 42,00 | 43,82 | 41,84 | 42,72 | 1,14% | 641.789,00 |
| 30.06.2022 | 43,40 | 43,44 | 41,72 | 42,24 | -3,93% | 1.087.947,00 |
| 29.06.2022 | 44,77 | 45,35 | 43,84 | 43,97 | -2,44% | 815.825,00 |
| 28.06.2022 | 44,89 | 45,73 | 44,06 | 45,07 | 0,81% | 835.847,00 |
| 27.06.2022 | 42,50 | 44,82 | 42,40 | 44,71 | 7,66% | 1.496.915,00 |
| 23.06.2022 | 44,62 | 45,02 | 40,09 | 41,53 | -7,22% | 1.849.402,00 |
| 22.06.2022 | 44,20 | 45,26 | 43,52 | 44,76 | -0,97% | 1.114.331,00 |
| 21.06.2022 | 42,87 | 45,29 | 42,82 | 45,20 | 4,97% | 965.744,00 |
| 20.06.2022 | 41,82 | 43,43 | 41,55 | 43,06 | 3,19% | 664.385,00 |
| 17.06.2022 | 41,04 | 42,79 | 40,46 | 41,73 | 2,15% | 1.926.784,00 |
| 16.06.2022 | 41,99 | 42,32 | 40,01 | 40,85 | -2,81% | 989.839,00 |
| 15.06.2022 | 41,12 | 42,46 | 40,90 | 42,03 | 0,24% | 1.181.601,00 |
| 14.06.2022 | 41,70 | 43,26 | 40,78 | 41,93 | 1,04% | 1.409.942,00 |
| 13.06.2022 | 42,50 | 42,71 | 41,02 | 41,50 | -3,49% | 966.670,00 |
| 10.06.2022 | 44,83 | 44,83 | 42,93 | 43,00 | -4,68% | 914.932,00 |
| 09.06.2022 | 45,91 | 46,04 | 44,66 | 45,11 | -1,85% | 945.093,00 |
| 08.06.2022 | 44,84 | 46,25 | 44,27 | 45,96 | 3,33% | 992.466,00 |
| 07.06.2022 | 43,99 | 44,63 | 43,72 | 44,48 | 0,02% | 711.223,00 |
| 06.06.2022 | 44,20 | 44,75 | 43,74 | 44,47 | 0,63% | 409.230,00 |
| 03.06.2022 | 43,57 | 44,79 | 43,43 | 44,19 | 1,94% | 525.335,00 |
| 02.06.2022 | 42,78 | 43,65 | 42,13 | 43,35 | 1,07% | 438.825,00 |
| 01.06.2022 | 42,65 | 43,33 | 42,58 | 42,89 | 0,42% | 582.611,00 |
| 31.05.2022 | 43,24 | 43,49 | 42,68 | 42,71 | -1,66% | 2.458.865,00 |
| 30.05.2022 | 43,53 | 44,19 | 43,32 | 43,43 | -0,23% | 732.378,00 |
| 27.05.2022 | 42,78 | 43,67 | 42,55 | 43,53 | 1,97% | 879.537,00 |
| 25.05.2022 | 41,71 | 42,69 | 41,32 | 42,69 | 3,14% | 1.147.773,00 |
| 24.05.2022 | 41,01 | 41,81 | 40,85 | 41,39 | -0,07% | 769.900,00 |
| 23.05.2022 | 41,01 | 41,69 | 40,70 | 41,42 | 2,10% | 603.596,00 |
| 20.05.2022 | 41,00 | 42,17 | 40,28 | 40,57 | -0,12% | 866.768,00 |
| 19.05.2022 | 40,20 | 41,01 | 39,33 | 40,62 | 0,22% | 1.089.145,00 |
| 18.05.2022 | 41,45 | 42,28 | 40,31 | 40,53 | -2,01% | 901.363,00 |
| 17.05.2022 | 41,30 | 42,40 | 40,92 | 41,36 | 2,25% | 673.562,00 |
| 16.05.2022 | 40,49 | 41,35 | 39,90 | 40,45 | -0,81% | 602.820,00 |
| 13.05.2022 | 39,87 | 40,93 | 39,48 | 40,78 | 2,88% | 626.599,00 |
| 12.05.2022 | 38,85 | 40,07 | 38,33 | 39,64 | 0,61% | 1.225.496,00 |
| 11.05.2022 | 39,65 | 40,59 | 38,86 | 39,40 | 1,03% | 1.126.431,00 |
| 10.05.2022 | 39,04 | 40,20 | 38,60 | 39,00 | 0,18% | 1.344.587,00 |
| 09.05.2022 | 43,00 | 43,00 | 38,93 | 38,93 | -9,86% | 1.413.351,00 |
| 06.05.2022 | 42,37 | 43,80 | 41,96 | 43,19 | 1,50% | 1.080.160,00 |
| 05.05.2022 | 44,10 | 44,25 | 42,55 | 42,55 | -2,03% | 1.598.043,00 |
| 04.05.2022 | 42,71 | 43,52 | 42,45 | 43,43 | 1,83% | 1.010.342,00 |
| 03.05.2022 | 40,97 | 42,65 | 40,55 | 42,65 | 5,39% | 1.327.954,00 |
| 02.05.2022 | 41,01 | 41,80 | 37,00 | 40,47 | -1,77% | 1.209.573,00 |
| 29.04.2022 | 44,88 | 45,00 | 40,85 | 41,20 | -10,04% | 2.787.994,00 |
| 28.04.2022 | 44,05 | 45,80 | 43,81 | 45,80 | 4,33% | 1.447.238,00 |
| 27.04.2022 | 43,00 | 44,06 | 42,70 | 43,90 | 3,03% | 806.927,00 |
| 26.04.2022 | 43,00 | 43,76 | 42,37 | 42,61 | -0,05% | 1.878.412,00 |
| 25.04.2022 | 42,77 | 43,28 | 40,91 | 42,63 | -2,85% | 1.164.353,00 |
| 22.04.2022 | 44,11 | 44,61 | 43,56 | 43,88 | -1,42% | 869.714,00 |
| 21.04.2022 | 45,00 | 46,24 | 44,23 | 44,51 | 0,50% | 1.137.530,00 |
| 20.04.2022 | 43,75 | 44,97 | 43,23 | 44,29 | 1,51% | 960.859,00 |
| 19.04.2022 | 44,62 | 44,78 | 43,19 | 43,63 | -0,95% | 916.758,00 |
| 14.04.2022 | 44,19 | 44,45 | 43,58 | 44,05 | 0,00% | 832.265,00 |
| 13.04.2022 | 44,22 | 44,88 | 43,44 | 44,05 | -0,70% | 980.215,00 |
| 12.04.2022 | 41,74 | 44,36 | 41,72 | 44,36 | 6,58% | 2.362.302,00 |
| 11.04.2022 | 42,20 | 42,34 | 41,39 | 41,62 | -1,68% | 958.806,00 |
| 08.04.2022 | 41,15 | 42,33 | 40,35 | 42,33 | 4,44% | 1.264.585,00 |
| 07.04.2022 | 41,67 | 42,15 | 40,36 | 40,53 | -3,15% | 1.130.248,00 |
| 06.04.2022 | 41,86 | 42,45 | 41,29 | 41,85 | -0,48% | 1.156.146,00 |
| 05.04.2022 | 41,54 | 42,51 | 41,16 | 42,05 | 1,52% | 1.007.826,00 |
| 04.04.2022 | 42,61 | 42,81 | 41,14 | 41,42 | -2,47% | 1.108.124,00 |
| 01.04.2022 | 41,55 | 43,29 | 40,87 | 42,47 | 2,39% | 2.119.305,00 |
| 31.03.2022 | 39,15 | 41,71 | 39,15 | 41,48 | 3,34% | 1.905.771,00 |
| 30.03.2022 | 40,29 | 40,39 | 39,20 | 40,14 | -0,15% | 1.329.354,00 |
| 29.03.2022 | 38,47 | 40,48 | 38,27 | 40,20 | 6,63% | 2.349.913,00 |
| 28.03.2022 | 36,55 | 38,82 | 36,55 | 37,70 | 4,14% | 2.024.669,00 |
| 25.03.2022 | 36,80 | 36,88 | 35,50 | 36,20 | 2,67% | 1.832.149,00 |
| 24.03.2022 | 36,25 | 36,37 | 35,01 | 35,26 | -1,78% | 1.468.495,00 |
| 23.03.2022 | 37,15 | 37,30 | 35,90 | 35,90 | -1,91% | 1.057.444,00 |
| 22.03.2022 | 37,20 | 37,20 | 36,16 | 36,60 | -1,48% | 968.056,00 |
| 21.03.2022 | 37,10 | 37,30 | 36,52 | 37,15 | 0,68% | 986.452,00 |
| 18.03.2022 | 37,30 | 37,35 | 35,60 | 36,90 | -0,27% | 2.171.540,00 |