NESTE OYJ
[WKN: A0D9U6 | ISIN: FI0009013296]
Aktienkurse
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