Neste Corp.
[WKN: A0D9U6 | ISIN: FI0009013296]
Aktienkurse
25,045€ -2,87%
Echtzeit-Aktienkurs Neste Corp.
Bid: Ask:

Aktienkurse zur Neste Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,19 25,36 24,67 25,06 -2,83% 4.143,00
27.03.2024 25,38 25,82 25,00 25,79 1,72% 1.192,00
26.03.2024 25,78 25,86 25,15 25,35 -1,09% 1.630,00
25.03.2024 24,90 25,81 23,83 25,63 3,62% 14.176,00
22.03.2024 24,30 24,80 23,64 24,74 1,75% 7.942,00
21.03.2024 25,06 25,08 24,09 24,31 -2,68% 10.195,00
20.03.2024 24,81 25,07 24,71 24,98 0,52% 9.007,00
19.03.2024 25,03 25,12 24,77 24,85 -0,90% 840,00
18.03.2024 24,82 25,22 24,75 25,08 1,11% 1.810,00
15.03.2024 24,66 25,19 24,59 24,80 0,47% 5.581,00
14.03.2024 25,31 25,48 24,60 24,69 -2,39% 3.719,00
13.03.2024 25,67 25,71 25,21 25,29 -1,54% 10.455,00
12.03.2024 25,32 25,94 25,05 25,69 1,78% 6.885,00
11.03.2024 25,17 25,66 25,09 25,24 0,24% 10.861,00
08.03.2024 24,97 25,52 24,97 25,18 0,82% 2.227,00
07.03.2024 24,85 25,22 24,52 24,97 0,24% 8.414,00
06.03.2024 25,16 25,50 24,79 24,91 0,54% 5.782,00
05.03.2024 24,88 25,12 24,64 24,78 -0,82% 6.298,00
04.03.2024 25,46 25,64 24,88 24,98 -2,04% 6.133,00
01.03.2024 25,49 25,63 25,14 25,50 0,28% 2.473,00
29.02.2024 25,67 25,78 25,22 25,43 -0,80% 7.658,00
28.02.2024 26,60 26,61 25,53 25,64 -3,61% 3.388,00
27.02.2024 26,31 26,69 26,12 26,60 0,95% 3.157,00
26.02.2024 26,90 26,93 26,00 26,35 -1,70% 21.128,00
23.02.2024 27,63 27,64 26,80 26,80 -3,09% 4.991,00
22.02.2024 28,01 28,01 27,47 27,66 0,22% 4.058,00
21.02.2024 27,68 27,78 27,36 27,60 -0,14% 1.545,00
20.02.2024 27,28 27,65 27,11 27,64 1,15% 985,00
19.02.2024 27,25 27,55 27,16 27,32 0,35% 2.425,00
16.02.2024 27,22 27,90 27,21 27,23 0,15% 6.977,00
15.02.2024 27,34 27,64 26,88 27,19 -1,16% 3.011,00
14.02.2024 27,53 27,87 27,33 27,51 0,13% 3.857,00
13.02.2024 27,20 28,28 27,18 27,47 1,12% 4.139,00
12.02.2024 26,96 27,34 26,64 27,17 0,78% 8.086,00
09.02.2024 27,98 28,07 26,92 26,96 -2,92% 8.834,00
08.02.2024 31,55 31,58 27,03 27,77 -11,94% 32.941,00
07.02.2024 31,62 31,69 31,18 31,53 -0,33% 2.492,00
06.02.2024 31,54 31,85 30,97 31,64 0,33% 2.006,00
05.02.2024 31,72 31,83 31,00 31,53 -0,80% 1.980,00
02.02.2024 32,40 32,43 31,67 31,79 -1,75% 1.363,00
01.02.2024 31,91 32,41 31,72 32,35 1,28% 2.664,00
31.01.2024 32,51 32,81 31,92 31,94 -1,95% 2.705,00
30.01.2024 32,95 33,13 32,35 32,58 -1,23% 899,00
29.01.2024 32,33 33,62 32,29 32,98 1,54% 1.083,00
26.01.2024 31,90 33,04 31,90 32,48 1,44% 2.136,00
25.01.2024 32,01 32,44 31,88 32,02 0,05% 464,00
24.01.2024 31,96 32,34 31,85 32,01 0,64% 1.136,00
23.01.2024 31,22 31,97 31,17 31,80 2,14% 2.899,00
22.01.2024 31,40 31,57 30,87 31,14 -0,69% 2.017,00
19.01.2024 31,86 31,99 31,06 31,35 -1,71% 2.503,00
18.01.2024 32,32 32,37 31,68 31,90 -1,13% 2.426,00
17.01.2024 32,36 32,38 31,87 32,26 -1,10% 450,00
16.01.2024 32,16 32,75 31,95 32,62 0,88% 2.254,00
15.01.2024 32,79 32,84 32,27 32,34 -1,22% 819,00
12.01.2024 32,34 32,77 32,16 32,74 1,39% 4.243,00
11.01.2024 32,18 32,33 31,87 32,29 0,76% 897,00
10.01.2024 31,93 32,48 31,92 32,04 0,06% 955,00
09.01.2024 32,38 32,63 31,96 32,02 -1,25% 2.259,00
08.01.2024 32,30 32,48 31,86 32,43 0,22% 2.649,00
05.01.2024 32,07 32,59 31,85 32,36 0,65% 300,00
04.01.2024 31,85 32,40 31,68 32,15 1,04% 1.121,00
03.01.2024 32,41 32,60 31,69 31,82 -1,85% 2.436,00
02.01.2024 32,26 33,11 32,22 32,42 0,09% 822,00
29.12.2023 32,49 32,51 32,24 32,39 -0,12% 587,00
28.12.2023 33,01 33,01 32,03 32,43 -1,52% 1.844,00
27.12.2023 32,61 33,36 32,49 32,93 2,06% 1.392,00
22.12.2023 32,20 32,63 31,96 32,26 -0,23% 2.760,00
21.12.2023 32,65 33,01 32,05 32,34 -1,09% 736,00
20.12.2023 33,70 34,00 31,56 32,69 -2,93% 5.488,00
19.12.2023 33,14 33,70 32,79 33,68 1,66% 3.984,00
18.12.2023 32,75 33,89 32,71 33,13 0,73% 2.837,00
15.12.2023 34,75 35,22 32,86 32,89 -5,33% 3.341,00
14.12.2023 35,06 35,37 34,43 34,74 -0,56% 4.961,00
13.12.2023 34,66 34,96 34,47 34,93 0,53% 153,00
12.12.2023 35,26 35,62 34,50 34,75 -1,36% 5.750,00
11.12.2023 35,12 35,27 34,69 35,23 0,17% 1.050,00
08.12.2023 35,01 35,49 34,82 35,17 0,54% 631,00
07.12.2023 34,78 35,17 34,10 34,98 0,37% 498,00
06.12.2023 34,83 35,17 34,79 34,85 0,13% 1.149,00
05.12.2023 34,67 35,18 34,44 34,80 -0,06% 5.076,00
04.12.2023 35,21 35,25 34,61 34,82 -1,12% 1.858,00
01.12.2023 35,06 35,39 34,57 35,22 0,54% 4.869,00
30.11.2023 34,25 35,15 34,18 35,03 2,44% 651,00
29.11.2023 34,14 34,28 34,02 34,19 0,23% 873,00
28.11.2023 33,80 34,30 33,57 34,11 0,96% 232,00
27.11.2023 34,33 34,41 33,59 33,79 -1,80% 1.281,00
24.11.2023 34,59 34,77 34,12 34,41 -0,62% 2.500,00
23.11.2023 34,66 34,84 34,32 34,62 -0,07% 1.506,00
22.11.2023 34,77 35,09 34,25 34,65 -0,39% 798,00
21.11.2023 35,15 35,18 34,49 34,78 -0,51% 3.126,00
20.11.2023 34,44 35,02 34,44 34,96 1,32% 481,00
17.11.2023 33,83 34,57 33,77 34,51 1,97% 1.787,00
16.11.2023 34,48 34,55 33,73 33,84 -1,91% 219,00
15.11.2023 33,96 34,78 33,90 34,50 1,88% 18.116,00
14.11.2023 33,46 34,09 33,25 33,87 1,20% 4.591,00
13.11.2023 32,86 33,51 32,86 33,47 1,23% 1.094,00
10.11.2023 32,80 33,13 32,60 33,06 0,18% 3.681,00
09.11.2023 32,00 33,08 31,73 33,00 3,16% 1.757,00
08.11.2023 31,34 32,10 31,25 31,99 1,70% 703,00
07.11.2023 32,37 32,43 31,17 31,46 -3,16% 196,00