24,880€
-2,12%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,19 | 25,45 | 24,66 | 25,25 | -0,67% | 200,00 |
27.03.2024 | 25,38 | 25,77 | 24,96 | 25,42 | 1,01% | - |
26.03.2024 | 25,72 | 25,86 | 25,11 | 25,17 | -1,06% | - |
25.03.2024 | 24,90 | 25,86 | 23,83 | 25,44 | 3,54% | 192,00 |
22.03.2024 | 24,27 | 24,80 | 23,62 | 24,57 | 1,95% | 600,00 |
21.03.2024 | 25,05 | 25,08 | 24,01 | 24,10 | -3,19% | - |
20.03.2024 | 24,81 | 25,12 | 24,69 | 24,89 | -0,50% | - |
19.03.2024 | 25,03 | 25,14 | 24,75 | 25,02 | 0,44% | - |
18.03.2024 | 24,82 | 25,23 | 24,68 | 24,91 | 0,99% | - |
15.03.2024 | 24,66 | 25,25 | 24,58 | 24,66 | -0,70% | 100,00 |
14.03.2024 | 25,30 | 25,55 | 24,59 | 24,84 | -1,19% | 850,00 |
13.03.2024 | 25,67 | 25,71 | 25,11 | 25,14 | -1,62% | - |
12.03.2024 | 25,33 | 26,01 | 24,96 | 25,55 | 1,27% | - |
11.03.2024 | 25,17 | 25,73 | 25,06 | 25,23 | 0,82% | - |
08.03.2024 | 24,97 | 25,57 | 24,97 | 25,03 | -0,64% | 75,00 |
07.03.2024 | 24,85 | 25,28 | 24,50 | 25,19 | 1,86% | - |
06.03.2024 | 25,09 | 25,55 | 24,69 | 24,73 | 0,45% | 2.000,00 |
05.03.2024 | 24,89 | 25,20 | 24,54 | 24,62 | -2,05% | - |
04.03.2024 | 25,50 | 25,70 | 24,83 | 25,13 | -0,91% | 200,00 |
01.03.2024 | 25,38 | 25,63 | 25,04 | 25,36 | 0,30% | - |
29.02.2024 | 25,66 | 25,84 | 25,14 | 25,29 | -1,58% | 120,00 |
28.02.2024 | 26,57 | 26,65 | 25,53 | 25,69 | -3,38% | 280,00 |
27.02.2024 | 26,31 | 26,76 | 26,05 | 26,59 | 1,66% | 200,00 |
26.02.2024 | 26,90 | 26,93 | 25,92 | 26,16 | -2,99% | 60,00 |
23.02.2024 | 27,63 | 27,64 | 26,86 | 26,96 | -3,13% | 2.000,00 |
22.02.2024 | 27,91 | 27,98 | 27,39 | 27,83 | 0,29% | 1.000,00 |
21.02.2024 | 27,68 | 27,85 | 27,32 | 27,75 | 0,95% | - |
20.02.2024 | 27,28 | 27,70 | 27,08 | 27,49 | 1,22% | - |
19.02.2024 | 27,25 | 27,62 | 27,08 | 27,16 | -0,97% | - |
16.02.2024 | 27,22 | 27,98 | 27,19 | 27,43 | 0,22% | 30,00 |
15.02.2024 | 27,34 | 27,73 | 26,79 | 27,37 | -0,55% | - |
14.02.2024 | 27,53 | 27,89 | 27,27 | 27,52 | 0,15% | - |
13.02.2024 | 27,20 | 28,36 | 27,04 | 27,48 | 0,51% | - |
12.02.2024 | 26,94 | 27,41 | 26,60 | 27,34 | 0,77% | 500,00 |
09.02.2024 | 27,94 | 28,11 | 26,81 | 27,13 | -2,86% | - |
08.02.2024 | 31,55 | 31,58 | 26,99 | 27,93 | -11,43% | 750,00 |
07.02.2024 | 31,62 | 31,78 | 31,07 | 31,53 | -0,97% | - |
06.02.2024 | 31,54 | 31,93 | 30,87 | 31,84 | 0,47% | 80,00 |
05.02.2024 | 31,73 | 31,90 | 31,00 | 31,69 | -0,86% | - |
02.02.2024 | 32,40 | 32,41 | 31,62 | 31,97 | -0,28% | - |
01.02.2024 | 31,87 | 32,49 | 31,66 | 32,06 | 0,83% | - |
31.01.2024 | 32,50 | 32,90 | 31,76 | 31,79 | -2,96% | - |
30.01.2024 | 32,95 | 33,22 | 32,30 | 32,76 | -0,08% | 50,00 |
29.01.2024 | 32,33 | 33,72 | 32,33 | 32,79 | 0,20% | 200,00 |
26.01.2024 | 31,90 | 33,13 | 31,89 | 32,72 | 1,54% | - |
25.01.2024 | 32,01 | 32,55 | 31,94 | 32,23 | 0,11% | - |
24.01.2024 | 31,96 | 32,42 | 31,78 | 32,19 | 1,26% | 200,00 |
23.01.2024 | 31,22 | 32,05 | 31,16 | 31,79 | 1,55% | 275,00 |
22.01.2024 | 31,38 | 31,66 | 30,81 | 31,31 | 0,68% | 1.240,00 |
19.01.2024 | 31,87 | 32,07 | 30,91 | 31,10 | -3,12% | - |
18.01.2024 | 32,32 | 32,37 | 31,65 | 32,10 | -1,03% | 65,00 |
17.01.2024 | 32,36 | 32,45 | 31,84 | 32,43 | -0,06% | - |
16.01.2024 | 32,17 | 32,85 | 31,88 | 32,45 | -0,32% | 28,00 |
15.01.2024 | 32,79 | 32,87 | 32,18 | 32,56 | 0,11% | 400,00 |
12.01.2024 | 32,34 | 32,85 | 32,15 | 32,52 | 1,43% | - |
11.01.2024 | 32,18 | 32,43 | 31,78 | 32,06 | 0,66% | - |
10.01.2024 | 31,92 | 32,58 | 31,79 | 31,85 | -1,19% | - |
09.01.2024 | 32,38 | 32,71 | 32,07 | 32,24 | -0,06% | - |
08.01.2024 | 32,30 | 32,56 | 31,75 | 32,26 | -1,04% | - |
05.01.2024 | 32,07 | 32,65 | 31,78 | 32,60 | 0,84% | 10,00 |
04.01.2024 | 31,85 | 32,49 | 31,76 | 32,33 | 0,97% | - |
03.01.2024 | 32,41 | 32,62 | 31,64 | 32,02 | -1,75% | - |
02.01.2024 | 32,26 | 33,20 | 32,22 | 32,59 | 0,37% | 140,00 |
29.12.2023 | 32,49 | 32,58 | 32,15 | 32,47 | 0,85% | - |
28.12.2023 | 33,01 | 33,01 | 31,98 | 32,19 | -1,71% | - |
27.12.2023 | 32,68 | 33,46 | 32,44 | 32,75 | 1,46% | - |
22.12.2023 | 32,20 | 32,71 | 32,03 | 32,28 | -0,74% | - |
21.12.2023 | 32,65 | 33,06 | 31,96 | 32,52 | 0,22% | - |
20.12.2023 | 33,70 | 34,07 | 31,52 | 32,45 | -2,95% | 421,00 |
19.12.2023 | 33,14 | 33,73 | 32,69 | 33,44 | 0,77% | - |
18.12.2023 | 32,85 | 33,98 | 32,71 | 33,18 | 0,90% | 30,00 |
15.12.2023 | 34,75 | 35,27 | 32,74 | 32,89 | -5,24% | - |
14.12.2023 | 35,06 | 35,45 | 34,44 | 34,71 | -1,20% | - |
13.12.2023 | 34,66 | 35,14 | 34,42 | 35,13 | 0,52% | 4,00 |
12.12.2023 | 35,25 | 35,69 | 34,42 | 34,95 | -1,34% | - |
11.12.2023 | 35,12 | 35,44 | 34,61 | 35,42 | -0,03% | 1.000,00 |
08.12.2023 | 35,01 | 35,59 | 34,74 | 35,43 | 0,64% | 10,00 |
07.12.2023 | 34,78 | 35,26 | 34,03 | 35,21 | 1,65% | - |
06.12.2023 | 34,86 | 35,02 | 34,63 | 34,64 | -0,47% | - |
05.12.2023 | 34,67 | 35,28 | 34,36 | 34,80 | -0,06% | - |
04.12.2023 | 35,21 | 35,34 | 34,52 | 34,82 | -0,53% | - |
01.12.2023 | 35,06 | 35,48 | 34,52 | 35,01 | 0,53% | - |
30.11.2023 | 34,24 | 35,24 | 34,18 | 34,82 | 1,81% | - |
29.11.2023 | 34,14 | 34,37 | 33,94 | 34,20 | -0,29% | - |
28.11.2023 | 33,80 | 34,41 | 33,48 | 34,30 | 1,02% | - |
27.11.2023 | 34,32 | 34,41 | 33,70 | 33,96 | -1,28% | 760,00 |
24.11.2023 | 34,58 | 34,85 | 34,05 | 34,40 | -1,19% | - |
23.11.2023 | 34,62 | 34,90 | 34,25 | 34,81 | -0,17% | - |
22.11.2023 | 34,77 | 35,18 | 34,23 | 34,87 | 0,24% | 210,00 |
21.11.2023 | 35,15 | 35,16 | 34,52 | 34,79 | 0,13% | - |
20.11.2023 | 34,44 | 35,06 | 34,38 | 34,74 | -0,03% | 82,00 |
17.11.2023 | 33,83 | 34,76 | 33,77 | 34,75 | 2,19% | - |
16.11.2023 | 34,48 | 34,63 | 33,60 | 34,01 | -0,89% | - |
15.11.2023 | 33,96 | 34,84 | 33,90 | 34,31 | 1,31% | - |
14.11.2023 | 33,46 | 34,17 | 33,20 | 33,87 | 0,64% | - |
13.11.2023 | 32,90 | 33,68 | 32,87 | 33,65 | 1,16% | - |
10.11.2023 | 32,81 | 33,27 | 32,44 | 33,27 | 2,04% | 100,00 |
09.11.2023 | 32,00 | 32,95 | 31,65 | 32,60 | 2,61% | - |
08.11.2023 | 31,34 | 32,19 | 31,20 | 31,77 | 0,70% | 150,00 |
07.11.2023 | 32,37 | 32,41 | 31,08 | 31,55 | -2,19% | - |