22,365€
-1,43%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 22,83 | 23,91 | 22,15 | 22,36 | -1,48% | 13.326,00 |
25.04.2024 | 25,96 | 26,00 | 22,48 | 22,69 | -12,36% | 18.897,00 |
24.04.2024 | 26,35 | 26,45 | 25,72 | 25,89 | -1,30% | 594,00 |
23.04.2024 | 26,44 | 26,54 | 25,94 | 26,23 | -0,74% | 1.871,00 |
22.04.2024 | 25,85 | 26,52 | 25,78 | 26,43 | 2,98% | 2.901,00 |
19.04.2024 | 25,54 | 25,84 | 25,16 | 25,66 | -0,45% | 2.416,00 |
18.04.2024 | 26,20 | 26,46 | 25,75 | 25,78 | -1,04% | 1.470,00 |
17.04.2024 | 26,34 | 26,44 | 25,96 | 26,05 | -1,46% | 1.731,00 |
16.04.2024 | 26,41 | 26,66 | 26,09 | 26,43 | -0,36% | 3.450,00 |
15.04.2024 | 27,89 | 27,89 | 26,42 | 26,53 | -3,12% | 5.815,00 |
12.04.2024 | 28,07 | 28,17 | 27,23 | 27,38 | -2,35% | 2.961,00 |
11.04.2024 | 27,85 | 28,27 | 27,77 | 28,04 | 0,63% | 6.595,00 |
10.04.2024 | 27,43 | 28,28 | 27,40 | 27,87 | 1,79% | 4.754,00 |
09.04.2024 | 27,33 | 27,84 | 27,15 | 27,38 | 0,13% | 2.968,00 |
08.04.2024 | 26,74 | 27,58 | 26,62 | 27,34 | 2,22% | 5.921,00 |
05.04.2024 | 24,90 | 27,10 | 24,83 | 26,75 | 8,21% | 5.113,00 |
04.04.2024 | 25,14 | 25,34 | 24,68 | 24,72 | -1,57% | 27.716,00 |
03.04.2024 | 24,75 | 25,13 | 24,64 | 25,11 | 1,07% | 2.696,00 |
02.04.2024 | 25,09 | 25,42 | 24,77 | 24,85 | -1,02% | 7.369,00 |
28.03.2024 | 25,19 | 25,36 | 24,67 | 25,10 | -2,66% | 4.426,00 |
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 |