24,010€
-7,12%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,90 | 26,01 | 23,01 | 23,87 | -7,68% | 4.140,00 |
| 24.04.2024 | 26,27 | 26,46 | 25,73 | 25,85 | -1,62% | 100,00 |
| 23.04.2024 | 26,45 | 26,55 | 25,95 | 26,28 | -0,66% | - |
| 22.04.2024 | 25,75 | 26,55 | 25,75 | 26,45 | 2,96% | 57,00 |
| 19.04.2024 | 25,80 | 25,85 | 25,17 | 25,69 | -0,43% | 25,00 |
| 18.04.2024 | 26,05 | 26,47 | 25,77 | 25,80 | -0,96% | - |
| 17.04.2024 | 26,44 | 26,46 | 25,97 | 26,05 | -1,49% | - |
| 16.04.2024 | 26,55 | 26,62 | 26,09 | 26,45 | -0,34% | - |
| 15.04.2024 | 27,39 | 27,78 | 26,46 | 26,54 | -3,07% | 50,00 |
| 12.04.2024 | 28,03 | 28,15 | 27,24 | 27,38 | -2,34% | 175,00 |
| 11.04.2024 | 27,90 | 28,26 | 27,76 | 28,03 | 0,54% | 675,00 |
| 10.04.2024 | 27,45 | 28,29 | 27,43 | 27,88 | 1,64% | - |
| 09.04.2024 | 27,36 | 27,85 | 27,16 | 27,43 | 0,26% | 80,00 |
| 08.04.2024 | 26,77 | 27,60 | 26,63 | 27,36 | 2,20% | 42,00 |
| 05.04.2024 | 24,73 | 27,11 | 24,71 | 26,77 | 8,29% | 160,00 |
| 04.04.2024 | 25,18 | 25,33 | 24,69 | 24,72 | -1,73% | - |
| 03.04.2024 | 24,88 | 25,16 | 24,65 | 25,16 | 1,13% | - |
| 02.04.2024 | 25,13 | 25,43 | 24,80 | 24,88 | -1,01% | 298,00 |
| 28.03.2024 | 25,76 | 25,76 | 24,69 | 25,13 | -2,45% | - |
| 27.03.2024 | 25,38 | 25,78 | 25,01 | 25,76 | 1,56% | 107,00 |
| 26.03.2024 | 25,65 | 25,87 | 25,16 | 25,37 | -1,09% | - |
| 25.03.2024 | 24,74 | 25,82 | 23,84 | 25,65 | 3,62% | 470,00 |
| 22.03.2024 | 24,34 | 24,81 | 23,64 | 24,75 | 1,71% | 55,00 |
| 21.03.2024 | 25,01 | 25,10 | 24,10 | 24,34 | -2,70% | 55,00 |
| 20.03.2024 | 24,88 | 25,08 | 24,72 | 25,01 | 0,52% | - |
| 19.03.2024 | 25,10 | 25,10 | 24,78 | 24,88 | -0,86% | 135,00 |
| 18.03.2024 | 24,82 | 25,23 | 24,76 | 25,10 | 1,17% | 60,00 |
| 15.03.2024 | 24,70 | 25,19 | 24,60 | 24,81 | 0,43% | - |
| 14.03.2024 | 25,26 | 25,46 | 24,62 | 24,70 | -2,22% | - |
| 13.03.2024 | 25,66 | 25,69 | 25,20 | 25,26 | -1,56% | 367,00 |
| 12.03.2024 | 25,24 | 25,93 | 25,04 | 25,66 | 1,68% | - |
| 11.03.2024 | 25,20 | 25,67 | 25,09 | 25,24 | 0,16% | - |
| 08.03.2024 | 25,01 | 25,53 | 25,01 | 25,20 | 0,74% | 410,00 |
| 07.03.2024 | 24,93 | 25,23 | 24,53 | 25,01 | 0,34% | 10,00 |
| 06.03.2024 | 24,79 | 25,51 | 24,73 | 24,93 | -0,28% | 20,00 |
| 05.03.2024 | 25,01 | 25,13 | 24,66 | 25,00 | 0,00% | 170,00 |
| 04.03.2024 | 25,52 | 25,64 | 24,89 | 25,00 | -1,96% | 3,00 |
| 01.03.2024 | 25,48 | 25,63 | 25,15 | 25,50 | 0,18% | 248,00 |
| 29.02.2024 | 25,66 | 25,79 | 25,22 | 25,45 | -0,70% | - |
| 28.02.2024 | 26,57 | 26,61 | 25,53 | 25,63 | -3,63% | 10,00 |
| 27.02.2024 | 26,31 | 26,69 | 26,12 | 26,60 | 1,08% | 20,00 |
| 26.02.2024 | 26,82 | 26,95 | 26,00 | 26,31 | -1,83% | 100,00 |
| 23.02.2024 | 27,68 | 27,68 | 26,80 | 26,80 | -3,18% | 85,00 |
| 22.02.2024 | 27,60 | 27,95 | 27,48 | 27,68 | 0,25% | 10,00 |
| 21.02.2024 | 27,64 | 27,78 | 27,37 | 27,61 | -0,09% | - |
| 20.02.2024 | 27,28 | 27,66 | 27,12 | 27,64 | 1,13% | - |
| 19.02.2024 | 27,23 | 27,56 | 27,12 | 27,33 | 0,35% | 15,00 |
| 16.02.2024 | 27,22 | 27,90 | 27,22 | 27,23 | 0,00% | 2,00 |
| 15.02.2024 | 27,51 | 27,65 | 26,89 | 27,23 | -1,05% | - |
| 14.02.2024 | 27,46 | 27,87 | 27,33 | 27,52 | 0,29% | - |
| 13.02.2024 | 27,18 | 28,27 | 27,17 | 27,44 | 1,01% | - |
| 12.02.2024 | 26,97 | 27,34 | 26,65 | 27,17 | 0,72% | 40,00 |
| 09.02.2024 | 27,74 | 28,07 | 26,92 | 26,97 | -2,78% | 680,00 |
| 08.02.2024 | 31,53 | 31,62 | 27,04 | 27,74 | -12,01% | 648,00 |
| 07.02.2024 | 31,66 | 31,70 | 31,18 | 31,53 | -0,41% | - |
| 06.02.2024 | 31,56 | 31,86 | 30,98 | 31,66 | 0,38% | - |
| 05.02.2024 | 31,79 | 31,84 | 31,01 | 31,54 | -0,71% | 20,00 |
| 02.02.2024 | 32,35 | 32,43 | 31,71 | 31,76 | -2,02% | - |
| 01.02.2024 | 31,94 | 32,42 | 31,72 | 32,42 | 1,50% | 180,00 |
| 31.01.2024 | 32,57 | 32,81 | 31,93 | 31,94 | -1,90% | - |
| 30.01.2024 | 32,93 | 33,11 | 32,35 | 32,56 | -1,12% | 175,00 |
| 29.01.2024 | 32,45 | 33,62 | 32,31 | 32,93 | 1,39% | - |
| 26.01.2024 | 32,02 | 33,04 | 31,91 | 32,48 | 1,44% | - |
| 25.01.2024 | 32,01 | 32,45 | 31,90 | 32,02 | 0,00% | 175,00 |
| 24.01.2024 | 31,83 | 32,36 | 31,83 | 32,02 | 0,55% | 72,00 |
| 23.01.2024 | 31,17 | 31,97 | 31,17 | 31,84 | 2,20% | - |
| 22.01.2024 | 31,43 | 31,58 | 30,90 | 31,16 | -0,67% | - |
| 19.01.2024 | 31,90 | 32,02 | 31,07 | 31,37 | -1,71% | 2,00 |
| 18.01.2024 | 32,28 | 32,40 | 31,72 | 31,91 | -1,13% | - |
| 17.01.2024 | 32,49 | 32,49 | 31,88 | 32,28 | -1,06% | 300,00 |
| 16.01.2024 | 32,35 | 32,76 | 31,96 | 32,62 | 0,83% | - |
| 15.01.2024 | 32,79 | 32,85 | 32,29 | 32,35 | -1,13% | - |
| 12.01.2024 | 32,30 | 32,78 | 32,17 | 32,72 | 1,36% | 42,00 |
| 11.01.2024 | 32,05 | 32,33 | 31,88 | 32,28 | 0,73% | 12,00 |
| 10.01.2024 | 32,03 | 32,50 | 31,97 | 32,05 | 0,05% | 12,00 |
| 09.01.2024 | 32,43 | 32,64 | 32,00 | 32,03 | -1,17% | - |
| 08.01.2024 | 32,40 | 32,49 | 31,87 | 32,41 | 0,05% | - |
| 05.01.2024 | 32,13 | 32,60 | 31,89 | 32,40 | 0,75% | 25,00 |
| 04.01.2024 | 31,83 | 32,39 | 31,81 | 32,16 | 1,04% | - |
| 03.01.2024 | 32,42 | 32,60 | 31,69 | 31,83 | -1,87% | - |
| 02.01.2024 | 32,41 | 33,11 | 32,24 | 32,43 | 0,19% | - |
| 29.12.2023 | 32,38 | 32,49 | 32,24 | 32,37 | -0,03% | - |
| 28.12.2023 | 32,97 | 33,03 | 32,04 | 32,38 | -1,69% | 100,00 |
| 27.12.2023 | 32,33 | 33,37 | 32,33 | 32,94 | 2,08% | 152,00 |
| 22.12.2023 | 32,35 | 32,63 | 32,00 | 32,27 | -0,25% | 165,00 |
| 21.12.2023 | 32,62 | 33,01 | 32,07 | 32,35 | -0,84% | 474,00 |
| 20.12.2023 | 33,65 | 33,98 | 31,56 | 32,62 | -2,99% | 111,00 |
| 19.12.2023 | 33,11 | 33,66 | 32,79 | 33,63 | 1,62% | - |
| 18.12.2023 | 32,87 | 33,86 | 32,73 | 33,09 | 0,67% | 1,00 |
| 15.12.2023 | 34,73 | 35,18 | 32,84 | 32,87 | -5,22% | 2,00 |
| 14.12.2023 | 34,95 | 35,35 | 34,42 | 34,68 | -0,76% | - |
| 13.12.2023 | 34,74 | 34,96 | 34,49 | 34,95 | 0,60% | 7,00 |
| 12.12.2023 | 35,23 | 35,60 | 34,49 | 34,74 | -1,28% | 2,00 |
| 11.12.2023 | 35,13 | 35,24 | 34,68 | 35,19 | 0,16% | 19,00 |
| 08.12.2023 | 35,02 | 35,49 | 34,83 | 35,13 | 0,39% | 1.171,00 |
| 07.12.2023 | 34,84 | 35,17 | 34,10 | 35,00 | 0,44% | - |
| 06.12.2023 | 34,83 | 35,16 | 34,79 | 34,84 | 0,03% | - |
| 05.12.2023 | 34,84 | 35,18 | 34,45 | 34,83 | 0,04% | - |
| 04.12.2023 | 35,23 | 35,25 | 34,61 | 34,82 | -1,22% | 10,00 |
| 01.12.2023 | 35,06 | 35,39 | 34,57 | 35,25 | 0,70% | - |