25,250€
-1,79%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,25 | 25,49 | 24,67 | 25,10 | -1,26% | 1.407.785,00 |
27.03.2024 | 25,40 | 25,71 | 25,00 | 25,42 | 0,08% | 1.303.546,00 |
26.03.2024 | 25,36 | 25,70 | 25,14 | 25,40 | -1,05% | 1.413.136,00 |
25.03.2024 | 24,68 | 25,81 | 23,83 | 25,67 | 4,01% | 2.578.441,00 |
22.03.2024 | 23,99 | 24,72 | 23,63 | 24,68 | 2,32% | 2.045.446,00 |
21.03.2024 | 24,95 | 25,01 | 24,08 | 24,12 | -2,31% | 1.529.527,00 |
20.03.2024 | 24,87 | 25,07 | 24,69 | 24,69 | -1,16% | 1.098.120,00 |
19.03.2024 | 24,95 | 25,05 | 24,76 | 24,98 | 0,32% | 802.237,00 |
18.03.2024 | 24,87 | 25,21 | 24,74 | 24,90 | 0,48% | 1.032.027,00 |
15.03.2024 | 24,77 | 25,19 | 24,59 | 24,78 | 0,32% | 2.331.643,00 |
14.03.2024 | 25,32 | 25,48 | 24,70 | 24,70 | -2,26% | 1.690.472,00 |
13.03.2024 | 25,40 | 25,69 | 25,20 | 25,27 | -1,48% | 1.236.432,00 |
12.03.2024 | 25,25 | 25,93 | 25,02 | 25,65 | 1,83% | 1.392.498,00 |
11.03.2024 | 25,29 | 25,67 | 25,08 | 25,19 | -0,40% | 953.291,00 |
08.03.2024 | 25,18 | 25,52 | 25,09 | 25,29 | 0,96% | 867.706,00 |
07.03.2024 | 24,71 | 25,21 | 24,52 | 25,05 | 0,60% | 1.166.945,00 |
06.03.2024 | 25,16 | 25,51 | 24,80 | 24,90 | 0,28% | 1.080.760,00 |
05.03.2024 | 24,76 | 25,13 | 24,63 | 24,83 | -0,68% | 1.062.469,00 |
04.03.2024 | 25,43 | 25,64 | 24,88 | 25,00 | -1,69% | 1.212.001,00 |
01.03.2024 | 25,01 | 25,53 | 25,01 | 25,43 | 0,24% | 980.589,00 |
29.02.2024 | 25,65 | 25,85 | 25,20 | 25,37 | -1,09% | 3.101.110,00 |
28.02.2024 | 26,64 | 26,67 | 25,52 | 25,65 | -3,57% | 1.447.027,00 |
27.02.2024 | 26,37 | 26,68 | 26,12 | 26,60 | 1,33% | 1.098.407,00 |
26.02.2024 | 26,44 | 26,79 | 25,98 | 26,25 | -2,45% | 1.574.681,00 |
23.02.2024 | 27,53 | 27,55 | 26,91 | 26,91 | -2,50% | 1.058.755,00 |
22.02.2024 | 27,71 | 27,94 | 27,47 | 27,60 | 0,36% | 871.485,00 |
21.02.2024 | 27,55 | 27,76 | 27,36 | 27,50 | -0,18% | 687.041,00 |
20.02.2024 | 27,26 | 27,62 | 27,11 | 27,55 | 0,80% | 699.416,00 |
19.02.2024 | 27,40 | 27,55 | 27,15 | 27,33 | 0,04% | 557.959,00 |
16.02.2024 | 27,28 | 27,89 | 27,26 | 27,32 | 0,70% | 1.057.769,00 |
15.02.2024 | 27,06 | 27,65 | 26,87 | 27,13 | -1,06% | 1.190.730,00 |
14.02.2024 | 27,57 | 27,85 | 27,32 | 27,42 | -0,54% | 840.986,00 |
13.02.2024 | 27,30 | 28,27 | 27,30 | 27,57 | 1,03% | 991.510,00 |
12.02.2024 | 26,80 | 27,33 | 26,63 | 27,29 | 1,15% | 890.473,00 |
09.02.2024 | 27,78 | 28,05 | 26,90 | 26,98 | -2,74% | 2.263.507,00 |
08.02.2024 | 29,00 | 29,26 | 27,00 | 27,74 | -11,91% | 7.084.734,00 |
07.02.2024 | 31,59 | 31,67 | 31,16 | 31,49 | -0,51% | 790.231,00 |
06.02.2024 | 31,41 | 31,85 | 30,96 | 31,65 | 0,44% | 947.130,00 |
05.02.2024 | 31,44 | 31,83 | 30,99 | 31,51 | -0,54% | 1.173.242,00 |
02.02.2024 | 32,10 | 32,18 | 31,68 | 31,68 | -1,49% | 795.420,00 |
01.02.2024 | 32,00 | 32,41 | 31,71 | 32,16 | 0,34% | 1.019.247,00 |
31.01.2024 | 32,73 | 32,81 | 32,03 | 32,05 | -1,81% | 779.420,00 |
30.01.2024 | 32,82 | 33,12 | 32,35 | 32,64 | -0,64% | 556.521,00 |
29.01.2024 | 32,70 | 33,60 | 32,55 | 32,85 | 1,14% | 842.312,00 |
26.01.2024 | 32,06 | 33,04 | 31,91 | 32,48 | 1,79% | 1.069.089,00 |
25.01.2024 | 32,14 | 32,46 | 31,91 | 31,91 | -0,72% | 1.089.574,00 |
24.01.2024 | 31,91 | 32,34 | 31,85 | 32,14 | 1,36% | 619.958,00 |
23.01.2024 | 31,39 | 31,96 | 31,17 | 31,71 | 1,77% | 802.085,00 |
22.01.2024 | 31,30 | 31,55 | 30,89 | 31,16 | 0,00% | 774.739,00 |
19.01.2024 | 31,80 | 32,00 | 31,05 | 31,16 | -1,86% | 1.197.124,00 |
18.01.2024 | 32,20 | 32,27 | 31,75 | 31,75 | -1,52% | 964.884,00 |
17.01.2024 | 32,38 | 32,40 | 31,87 | 32,24 | -1,41% | 699.266,00 |
16.01.2024 | 32,02 | 32,74 | 31,92 | 32,70 | 1,18% | 830.553,00 |
15.01.2024 | 32,58 | 32,80 | 32,26 | 32,32 | -0,49% | 370.456,00 |
12.01.2024 | 32,29 | 32,77 | 32,14 | 32,48 | 1,22% | 612.695,00 |
11.01.2024 | 32,13 | 32,32 | 31,86 | 32,09 | 0,38% | 698.887,00 |
10.01.2024 | 32,01 | 32,48 | 31,97 | 31,97 | -0,56% | 733.296,00 |
09.01.2024 | 32,39 | 32,65 | 32,13 | 32,15 | -0,37% | 663.386,00 |
08.01.2024 | 32,40 | 32,50 | 31,85 | 32,27 | -0,40% | 777.006,00 |
05.01.2024 | 32,00 | 32,59 | 31,85 | 32,40 | 0,40% | 729.283,00 |
04.01.2024 | 32,06 | 32,39 | 32,02 | 32,27 | 1,48% | 606.915,00 |
03.01.2024 | 32,57 | 32,62 | 31,69 | 31,80 | -2,09% | 997.498,00 |
02.01.2024 | 32,52 | 33,11 | 32,48 | 32,48 | 0,84% | 953.336,00 |
29.12.2023 | 32,35 | 32,48 | 32,21 | 32,21 | -0,65% | 608.075,00 |
28.12.2023 | 32,77 | 32,80 | 32,03 | 32,42 | -1,40% | 853.095,00 |
27.12.2023 | 32,40 | 33,36 | 32,40 | 32,88 | 1,58% | 815.178,00 |
22.12.2023 | 32,26 | 32,63 | 32,11 | 32,37 | 0,37% | 749.481,00 |
21.12.2023 | 32,67 | 33,00 | 32,05 | 32,25 | -2,27% | 1.100.645,00 |
20.12.2023 | 33,70 | 33,98 | 31,54 | 33,00 | -1,61% | 1.896.675,00 |
19.12.2023 | 33,00 | 33,63 | 32,78 | 33,54 | 1,42% | 1.380.589,00 |
18.12.2023 | 33,02 | 33,89 | 32,92 | 33,07 | 0,18% | 1.028.561,00 |
15.12.2023 | 34,94 | 35,25 | 32,90 | 33,01 | -4,84% | 2.776.690,00 |
14.12.2023 | 34,65 | 35,36 | 34,53 | 34,69 | 0,12% | 1.505.119,00 |
13.12.2023 | 34,60 | 34,92 | 34,41 | 34,65 | -0,12% | 937.941,00 |
12.12.2023 | 35,11 | 35,61 | 34,49 | 34,69 | -1,50% | 1.061.145,00 |
11.12.2023 | 35,01 | 35,26 | 34,70 | 35,22 | 0,00% | 712.659,00 |
08.12.2023 | 34,95 | 35,48 | 34,83 | 35,22 | 0,83% | 639.359,00 |
07.12.2023 | 34,42 | 35,18 | 34,09 | 34,93 | 0,40% | 994.735,00 |
05.12.2023 | 34,52 | 35,17 | 34,44 | 34,79 | 0,35% | 516.099,00 |
04.12.2023 | 35,00 | 35,24 | 34,61 | 34,67 | -1,34% | 623.102,00 |
01.12.2023 | 34,90 | 35,39 | 34,57 | 35,14 | 0,75% | 604.409,00 |
30.11.2023 | 34,20 | 35,14 | 34,20 | 34,88 | 1,99% | 3.017.384,00 |
29.11.2023 | 33,98 | 34,28 | 33,98 | 34,20 | 0,21% | 558.887,00 |
28.11.2023 | 33,75 | 34,29 | 33,57 | 34,13 | 0,65% | 671.006,00 |
27.11.2023 | 34,23 | 34,26 | 33,84 | 33,91 | -1,45% | 580.712,00 |
24.11.2023 | 34,62 | 34,77 | 34,12 | 34,41 | -0,61% | 373.310,00 |
23.11.2023 | 34,55 | 34,80 | 34,32 | 34,62 | 0,20% | 879.143,00 |
22.11.2023 | 34,66 | 35,09 | 34,25 | 34,55 | 0,14% | 580.740,00 |
21.11.2023 | 34,55 | 34,86 | 34,50 | 34,50 | -0,63% | 686.683,00 |
20.11.2023 | 34,70 | 35,01 | 34,45 | 34,72 | 0,70% | 789.890,00 |
17.11.2023 | 33,79 | 34,55 | 33,75 | 34,48 | 1,92% | 677.655,00 |
16.11.2023 | 34,34 | 34,54 | 33,73 | 33,83 | -1,63% | 786.612,00 |
15.11.2023 | 34,00 | 34,79 | 34,00 | 34,39 | 1,15% | 949.387,00 |
14.11.2023 | 33,44 | 34,09 | 33,26 | 34,00 | 1,89% | 754.943,00 |
13.11.2023 | 32,90 | 33,47 | 32,86 | 33,37 | 1,49% | 874.833,00 |
10.11.2023 | 32,47 | 33,00 | 32,46 | 32,88 | 0,52% | 486.096,00 |
09.11.2023 | 31,79 | 32,85 | 31,70 | 32,71 | 2,41% | 779.971,00 |
08.11.2023 | 31,31 | 32,09 | 31,25 | 31,94 | 1,43% | 831.829,00 |
07.11.2023 | 32,17 | 32,26 | 31,17 | 31,49 | -3,11% | 783.819,00 |
06.11.2023 | 32,30 | 32,65 | 32,28 | 32,50 | 0,96% | 589.542,00 |