22,720€
-11,70%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,67 | 25,67 | 23,00 | 23,00 | -10,61% | 833,00 |
| 24.04.2024 | 26,25 | 26,46 | 25,73 | 25,73 | -1,98% | 97,00 |
| 23.04.2024 | 26,35 | 26,35 | 26,00 | 26,25 | -0,46% | 643,00 |
| 22.04.2024 | 25,78 | 26,37 | 25,78 | 26,37 | 3,78% | 1.276,00 |
| 19.04.2024 | 25,41 | 25,41 | 25,41 | 25,41 | -1,82% | - |
| 18.04.2024 | 26,12 | 26,12 | 25,88 | 25,88 | -0,46% | 50,00 |
| 17.04.2024 | 26,14 | 26,22 | 26,00 | 26,00 | -2,00% | 349,00 |
| 16.04.2024 | 26,33 | 26,53 | 26,33 | 26,53 | -2,96% | 2,00 |
| 15.04.2024 | 27,69 | 27,69 | 27,34 | 27,34 | -0,51% | 13,00 |
| 12.04.2024 | 28,15 | 28,15 | 27,48 | 27,48 | -1,40% | 77,00 |
| 11.04.2024 | 27,76 | 28,20 | 27,76 | 27,87 | -0,57% | 173,00 |
| 10.04.2024 | 27,30 | 28,14 | 27,30 | 28,03 | 1,67% | 3.470,00 |
| 09.04.2024 | 27,43 | 27,62 | 27,42 | 27,57 | 0,36% | 76,00 |
| 08.04.2024 | 26,84 | 27,49 | 26,84 | 27,47 | 9,97% | 517,00 |
| 05.04.2024 | 24,75 | 24,98 | 24,75 | 24,98 | -0,04% | 218,00 |
| 04.04.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -0,04% | - |
| 03.04.2024 | 24,80 | 25,00 | 24,80 | 25,00 | -0,60% | 51,00 |
| 02.04.2024 | 25,00 | 25,30 | 25,00 | 25,15 | 0,92% | 300,00 |
| 28.03.2024 | 25,11 | 25,11 | 24,92 | 24,92 | -1,89% | 10,00 |
| 27.03.2024 | 25,25 | 25,40 | 25,25 | 25,40 | 0,51% | 800,00 |
| 26.03.2024 | 25,57 | 25,57 | 25,27 | 25,27 | -1,67% | 228,00 |
| 25.03.2024 | 24,93 | 25,70 | 24,00 | 25,70 | 4,64% | 1.600,00 |
| 22.03.2024 | 24,13 | 24,56 | 23,80 | 24,56 | 0,86% | 754,00 |
| 21.03.2024 | 24,96 | 24,96 | 24,35 | 24,35 | -2,68% | 40,00 |
| 20.03.2024 | 24,73 | 25,02 | 24,73 | 25,02 | 0,60% | 200,00 |
| 19.03.2024 | 24,86 | 24,87 | 24,86 | 24,87 | -0,48% | 20,00 |
| 18.03.2024 | 24,70 | 24,99 | 24,70 | 24,99 | 1,38% | 400,00 |
| 15.03.2024 | 24,60 | 24,65 | 24,60 | 24,65 | -0,60% | 40,00 |
| 14.03.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -1,98% | 252,00 |
| 13.03.2024 | 25,56 | 25,56 | 25,30 | 25,30 | -1,56% | 2,00 |
| 12.03.2024 | 25,22 | 25,70 | 25,22 | 25,70 | 2,23% | 300,00 |
| 11.03.2024 | 25,04 | 25,14 | 25,04 | 25,14 | -0,24% | 60,00 |
| 08.03.2024 | 24,95 | 25,40 | 24,95 | 25,20 | 2,02% | 2.522,00 |
| 07.03.2024 | 24,68 | 24,70 | 24,67 | 24,70 | -0,28% | 686,00 |
| 06.03.2024 | 25,12 | 25,12 | 24,77 | 24,77 | 0,28% | 718,00 |
| 05.03.2024 | 24,92 | 24,92 | 24,70 | 24,70 | -1,71% | 163,00 |
| 04.03.2024 | 25,37 | 25,37 | 25,13 | 25,13 | -0,67% | 63,00 |
| 01.03.2024 | 25,35 | 25,45 | 25,28 | 25,30 | -0,47% | 298,00 |
| 29.02.2024 | 25,59 | 25,59 | 25,42 | 25,42 | -1,01% | 1.380,00 |
| 28.02.2024 | 26,69 | 26,69 | 25,68 | 25,68 | -3,39% | 128,00 |
| 27.02.2024 | 26,17 | 26,58 | 26,16 | 26,58 | 1,80% | 73,00 |
| 26.02.2024 | 26,81 | 26,81 | 26,08 | 26,11 | -4,25% | 2.370,00 |
| 23.02.2024 | 27,54 | 27,54 | 27,27 | 27,27 | -1,52% | 18,00 |
| 22.02.2024 | 27,66 | 27,69 | 27,60 | 27,69 | 0,40% | 533,00 |
| 21.02.2024 | 27,53 | 27,58 | 27,53 | 27,58 | -0,47% | 400,00 |
| 20.02.2024 | 27,15 | 27,71 | 27,15 | 27,71 | 1,54% | 347,00 |
| 19.02.2024 | 27,17 | 27,29 | 27,17 | 27,29 | -1,44% | 112,00 |
| 16.02.2024 | 27,17 | 27,69 | 27,17 | 27,69 | 2,56% | 944,00 |
| 15.02.2024 | 27,29 | 27,29 | 27,00 | 27,00 | -1,46% | 4,00 |
| 14.02.2024 | 27,46 | 27,46 | 27,40 | 27,40 | -0,83% | 30,00 |
| 13.02.2024 | 27,10 | 27,63 | 27,10 | 27,63 | 0,88% | 31,00 |
| 12.02.2024 | 26,89 | 27,39 | 26,89 | 27,39 | 1,37% | 50,00 |
| 09.02.2024 | 27,77 | 28,02 | 27,00 | 27,02 | -3,02% | 515,00 |
| 08.02.2024 | 31,79 | 31,79 | 27,45 | 27,86 | -11,41% | 3.832,00 |
| 07.02.2024 | 31,56 | 31,63 | 31,38 | 31,45 | 0,96% | 260,00 |
| 06.02.2024 | 31,47 | 31,47 | 31,00 | 31,15 | -1,17% | 48,00 |
| 05.02.2024 | 31,64 | 31,88 | 31,52 | 31,52 | -1,19% | 280,00 |
| 02.02.2024 | 32,24 | 32,24 | 31,78 | 31,90 | 0,38% | 102,00 |
| 01.02.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -0,90% | - |
| 31.01.2024 | 32,46 | 32,46 | 32,07 | 32,07 | -2,23% | 332,00 |
| 30.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 29.01.2024 | 32,16 | 33,00 | 32,16 | 33,00 | 3,55% | 275,00 |
| 26.01.2024 | 31,87 | 31,87 | 31,87 | 31,87 | -0,19% | - |
| 25.01.2024 | 31,93 | 31,93 | 31,93 | 31,93 | -0,53% | - |
| 24.01.2024 | 31,89 | 32,10 | 31,89 | 32,10 | 1,04% | 70,00 |
| 23.01.2024 | 31,17 | 31,77 | 31,17 | 31,77 | 2,35% | 48,00 |
| 22.01.2024 | 31,25 | 31,25 | 31,04 | 31,04 | -1,46% | 680,00 |
| 19.01.2024 | 31,77 | 31,77 | 31,50 | 31,50 | -2,23% | 67,00 |
| 18.01.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 0,69% | - |
| 17.01.2024 | 32,23 | 32,23 | 32,00 | 32,00 | -0,28% | 50,00 |
| 16.01.2024 | 32,09 | 32,09 | 32,09 | 32,09 | -1,05% | - |
| 15.01.2024 | 32,68 | 32,68 | 32,43 | 32,43 | 0,71% | 100,00 |
| 12.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,75% | - |
| 11.01.2024 | 32,07 | 32,12 | 31,95 | 31,96 | -1,05% | 221,00 |
| 10.01.2024 | 31,87 | 32,30 | 31,87 | 32,30 | 1,19% | 120,00 |
| 09.01.2024 | 32,24 | 32,24 | 31,92 | 31,92 | -1,12% | 515,00 |
| 08.01.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 0,94% | - |
| 05.01.2024 | 32,02 | 32,02 | 31,98 | 31,98 | -0,56% | 3,00 |
| 04.01.2024 | 31,78 | 32,31 | 31,78 | 32,16 | 0,53% | 86,00 |
| 03.01.2024 | 32,35 | 32,35 | 31,99 | 31,99 | -0,87% | 3,00 |
| 02.01.2024 | 32,27 | 32,27 | 32,27 | 32,27 | -0,40% | - |
| 29.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 79,00 |
| 28.12.2023 | 32,88 | 32,88 | 32,40 | 32,40 | -2,06% | 121,00 |
| 27.12.2023 | 32,53 | 33,08 | 32,53 | 33,08 | 2,38% | 1.000,00 |
| 22.12.2023 | 32,09 | 32,31 | 32,09 | 32,31 | -0,03% | 60,00 |
| 21.12.2023 | 32,56 | 32,56 | 32,32 | 32,32 | -2,53% | 41,00 |
| 20.12.2023 | 33,57 | 33,83 | 33,16 | 33,16 | 0,36% | 346,00 |
| 19.12.2023 | 33,04 | 33,11 | 33,00 | 33,04 | -0,84% | 150,00 |
| 18.12.2023 | 32,76 | 33,32 | 32,76 | 33,32 | -3,78% | 120,00 |
| 15.12.2023 | 34,67 | 34,67 | 34,63 | 34,63 | -1,51% | 60,00 |
| 14.12.2023 | 34,95 | 35,16 | 34,95 | 35,16 | 1,65% | 240,00 |
| 13.12.2023 | 34,59 | 34,59 | 34,59 | 34,59 | -0,09% | - |
| 12.12.2023 | 35,16 | 35,50 | 34,60 | 34,62 | -1,20% | 357,00 |
| 11.12.2023 | 35,04 | 35,04 | 35,04 | 35,04 | 0,34% | 60,00 |
| 08.12.2023 | 34,92 | 34,92 | 34,92 | 34,92 | -0,20% | - |
| 07.12.2023 | 34,68 | 34,99 | 34,68 | 34,99 | 0,26% | 131,00 |
| 06.12.2023 | 34,75 | 34,90 | 34,75 | 34,90 | 0,23% | 31,00 |
| 05.12.2023 | 34,61 | 34,82 | 34,61 | 34,82 | -0,46% | 2,00 |
| 04.12.2023 | 35,11 | 35,11 | 34,95 | 34,98 | -0,37% | 137,00 |
| 01.12.2023 | 34,95 | 35,16 | 34,95 | 35,11 | 0,23% | 54,00 |