27,555€
1,55%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,60 | 30,67 | 29,40 | 29,44 | -3,60% | 12.841,00 |
| 04.05.2026 | 29,35 | 31,02 | 29,23 | 30,54 | 3,91% | 8.923,00 |
| 30.04.2026 | 29,31 | 30,73 | 29,05 | 29,39 | 0,20% | 11.682,00 |
| 29.04.2026 | 27,83 | 29,56 | 27,49 | 29,33 | 5,47% | 34.114,00 |
| 28.04.2026 | 26,84 | 27,89 | 26,75 | 27,81 | 3,46% | 23.435,00 |
| 27.04.2026 | 26,89 | 27,25 | 26,64 | 26,88 | 0,52% | 18.379,00 |
| 24.04.2026 | 26,50 | 26,97 | 25,97 | 26,74 | 2,57% | 18.236,00 |
| 23.04.2026 | 25,26 | 26,45 | 25,26 | 26,07 | 2,60% | 7.587,00 |
| 22.04.2026 | 24,78 | 25,52 | 24,68 | 25,41 | 2,96% | 15.999,00 |
| 21.04.2026 | 24,38 | 24,94 | 24,09 | 24,68 | 1,15% | 9.665,00 |
| 20.04.2026 | 23,75 | 24,64 | 22,97 | 24,40 | 5,13% | 9.947,00 |
| 17.04.2026 | 24,46 | 24,68 | 23,14 | 23,21 | -5,46% | 88.295,00 |
| 16.04.2026 | 25,09 | 25,09 | 24,22 | 24,55 | -1,84% | 23.977,00 |
| 15.04.2026 | 25,03 | 25,55 | 24,36 | 25,01 | -0,44% | 32.869,00 |
| 14.04.2026 | 25,66 | 25,76 | 25,02 | 25,12 | -2,41% | 1.556,00 |
| 13.04.2026 | 25,91 | 26,59 | 25,47 | 25,74 | 0,27% | 7.063,00 |
| 10.04.2026 | 25,78 | 25,81 | 25,06 | 25,67 | -0,39% | 10.719,00 |
| 09.04.2026 | 25,65 | 26,24 | 25,63 | 25,77 | -0,27% | 13.295,00 |
| 08.04.2026 | 23,28 | 25,88 | 23,28 | 25,84 | -4,97% | 17.098,00 |
| 07.04.2026 | 27,30 | 27,63 | 26,80 | 27,19 | 0,22% | 9.855,00 |
| 02.04.2026 | 27,40 | 27,67 | 26,77 | 27,13 | 1,42% | 4.824,00 |
| 01.04.2026 | 28,04 | 28,18 | 26,38 | 26,75 | -3,92% | 1.990,00 |
| 31.03.2026 | 28,13 | 28,44 | 27,49 | 27,84 | 0,54% | 895,00 |
| 30.03.2026 | 27,15 | 28,37 | 27,09 | 27,69 | 1,56% | 20.709,00 |
| 27.03.2026 | 28,56 | 29,16 | 26,55 | 27,26 | -3,66% | 76.855,00 |
| 26.03.2026 | 28,49 | 28,81 | 28,14 | 28,30 | -0,18% | 29.198,00 |
| 25.03.2026 | 28,83 | 28,87 | 27,98 | 28,35 | -2,07% | 27.322,00 |
| 24.03.2026 | 27,43 | 29,26 | 27,41 | 28,95 | 4,04% | 5.291,00 |
| 23.03.2026 | 29,25 | 29,96 | 26,60 | 27,82 | -5,69% | 32.001,00 |
| 20.03.2026 | 29,92 | 30,35 | 29,11 | 29,50 | -1,52% | 4.423,00 |
| 19.03.2026 | 28,23 | 30,33 | 28,23 | 29,96 | 5,49% | 25.565,00 |
| 18.03.2026 | 28,91 | 29,00 | 28,00 | 28,40 | -0,91% | 11.810,00 |
| 17.03.2026 | 27,46 | 29,08 | 27,14 | 28,66 | 5,72% | 15.952,00 |
| 16.03.2026 | 27,02 | 28,01 | 26,82 | 27,11 | 0,56% | 23.882,00 |
| 13.03.2026 | 27,56 | 28,03 | 26,94 | 26,96 | -2,78% | 25.443,00 |
| 12.03.2026 | 25,78 | 28,07 | 25,33 | 27,73 | 9,22% | 12.428,00 |
| 11.03.2026 | 24,32 | 25,71 | 24,19 | 25,39 | 4,44% | 8.488,00 |
| 10.03.2026 | 24,35 | 24,77 | 23,46 | 24,31 | 1,04% | 9.330,00 |
| 09.03.2026 | 25,68 | 26,20 | 23,07 | 24,06 | -4,71% | 10.670,00 |
| 06.03.2026 | 24,81 | 25,37 | 24,34 | 25,25 | 2,81% | 23.795,00 |
| 05.03.2026 | 22,89 | 24,82 | 22,80 | 24,56 | 8,96% | 14.890,00 |
| 04.03.2026 | 22,56 | 22,84 | 22,21 | 22,54 | -0,66% | 7.508,00 |
| 03.03.2026 | 22,36 | 22,82 | 21,81 | 22,69 | 0,67% | 5.335,00 |
| 02.03.2026 | 21,23 | 22,75 | 21,19 | 22,54 | 6,93% | 5.224,00 |
| 27.02.2026 | 21,20 | 21,84 | 21,04 | 21,08 | -0,66% | 3.950,00 |
| 26.02.2026 | 21,23 | 21,35 | 20,74 | 21,22 | -0,47% | 3.852,00 |
| 25.02.2026 | 21,29 | 21,52 | 20,82 | 21,32 | 0,14% | 6.345,00 |
| 24.02.2026 | 21,10 | 21,48 | 21,03 | 21,29 | 1,04% | 4.572,00 |
| 23.02.2026 | 21,22 | 21,39 | 20,91 | 21,07 | -1,45% | 2.405,00 |
| 20.02.2026 | 21,55 | 21,61 | 20,83 | 21,38 | -0,47% | 2.433,00 |
| 19.02.2026 | 21,10 | 21,64 | 20,86 | 21,48 | 1,85% | 2.169,00 |
| 18.02.2026 | 20,56 | 21,13 | 20,31 | 21,09 | 2,68% | 1.617,00 |
| 17.02.2026 | 20,47 | 20,76 | 20,17 | 20,54 | -0,15% | 1.761,00 |
| 16.02.2026 | 20,81 | 20,86 | 20,51 | 20,57 | -1,15% | 701,00 |
| 13.02.2026 | 20,30 | 20,86 | 20,30 | 20,81 | 2,61% | 4.055,00 |
| 12.02.2026 | 21,15 | 21,19 | 20,26 | 20,28 | -3,93% | 3.515,00 |
| 11.02.2026 | 20,49 | 21,18 | 20,48 | 21,11 | 3,23% | 1.153,00 |
| 10.02.2026 | 20,91 | 21,08 | 20,18 | 20,45 | -2,46% | 7.706,00 |
| 09.02.2026 | 21,27 | 21,58 | 20,81 | 20,96 | -1,30% | 5.260,00 |
| 06.02.2026 | 20,52 | 21,24 | 20,37 | 21,24 | 3,41% | 4.098,00 |
| 05.02.2026 | 21,79 | 21,81 | 19,54 | 20,54 | -4,24% | 33.029,00 |
| 04.02.2026 | 21,73 | 21,93 | 21,37 | 21,45 | -0,92% | 7.543,00 |
| 03.02.2026 | 21,39 | 21,72 | 21,21 | 21,65 | 1,36% | 12.323,00 |
| 02.02.2026 | 21,28 | 21,43 | 20,87 | 21,36 | -0,56% | 17.444,00 |
| 30.01.2026 | 21,66 | 21,67 | 21,12 | 21,48 | -1,15% | 13.268,00 |
| 29.01.2026 | 21,40 | 21,84 | 21,18 | 21,73 | 1,54% | 1.446,00 |
| 28.01.2026 | 21,53 | 21,64 | 21,23 | 21,40 | -0,70% | 4.601,00 |
| 27.01.2026 | 21,91 | 21,96 | 21,45 | 21,55 | -1,78% | 17.786,00 |
| 26.01.2026 | 21,01 | 22,13 | 21,01 | 21,94 | 5,89% | 7.925,00 |
| 23.01.2026 | 21,03 | 21,16 | 20,66 | 20,72 | -1,52% | 27.130,00 |
| 22.01.2026 | 20,47 | 21,16 | 20,29 | 21,04 | 2,58% | 17.993,00 |
| 21.01.2026 | 19,76 | 20,55 | 19,51 | 20,51 | 4,09% | 42,00 |
| 20.01.2026 | 19,64 | 19,87 | 19,24 | 19,70 | -0,20% | 168,00 |
| 19.01.2026 | 19,83 | 19,86 | 19,53 | 19,74 | -1,58% | 3.860,00 |
| 16.01.2026 | 20,48 | 20,60 | 19,61 | 20,06 | -1,99% | 10.842,00 |
| 15.01.2026 | 20,23 | 21,05 | 19,93 | 20,47 | 1,49% | 7.675,00 |
| 14.01.2026 | 20,46 | 20,48 | 19,95 | 20,17 | -1,32% | 10.081,00 |
| 13.01.2026 | 19,92 | 20,49 | 19,63 | 20,44 | 2,60% | 21.234,00 |
| 12.01.2026 | 19,83 | 19,93 | 19,58 | 19,92 | -0,04% | 6.470,00 |
| 09.01.2026 | 19,69 | 19,95 | 19,53 | 19,93 | 1,22% | 108,00 |
| 08.01.2026 | 19,91 | 20,03 | 19,58 | 19,69 | -1,47% | 840,00 |
| 07.01.2026 | 20,08 | 20,19 | 19,27 | 19,98 | -0,68% | 3.222,00 |
| 06.01.2026 | 20,29 | 20,40 | 19,93 | 20,12 | -0,64% | 1.849,00 |
| 05.01.2026 | 20,13 | 20,47 | 19,55 | 20,25 | 0,95% | 3.222,00 |
| 02.01.2026 | 19,42 | 20,27 | 19,42 | 20,06 | 3,75% | 3.647,00 |
| 30.12.2025 | 19,33 | 19,33 | 19,13 | 19,33 | 0,00% | 27.646,00 |
| 29.12.2025 | 18,81 | 19,34 | 18,81 | 19,33 | 2,60% | 5.337,00 |
| 23.12.2025 | 18,70 | 18,86 | 18,56 | 18,84 | 0,56% | 1.871,00 |
| 22.12.2025 | 18,48 | 19,01 | 18,47 | 18,74 | 1,52% | 397,00 |
| 19.12.2025 | 18,36 | 18,54 | 18,26 | 18,46 | 0,64% | 4.830,00 |
| 18.12.2025 | 18,44 | 18,59 | 18,21 | 18,34 | -0,46% | 6.739,00 |
| 17.12.2025 | 18,21 | 18,52 | 18,02 | 18,42 | 1,31% | 369,00 |
| 16.12.2025 | 18,56 | 18,76 | 17,98 | 18,19 | -2,20% | 27.336,00 |
| 15.12.2025 | 18,61 | 19,02 | 18,53 | 18,60 | 1,78% | 1.955,00 |
| 12.12.2025 | 18,98 | 19,07 | 18,21 | 18,27 | -3,61% | 2.064,00 |
| 11.12.2025 | 19,15 | 19,16 | 18,73 | 18,96 | -1,66% | 1.230,00 |
| 10.12.2025 | 18,14 | 19,41 | 18,04 | 19,28 | 6,17% | 8.244,00 |
| 09.12.2025 | 18,39 | 18,48 | 17,98 | 18,16 | -1,17% | 3.379,00 |
| 08.12.2025 | 18,27 | 18,54 | 18,12 | 18,37 | 0,55% | 5.115,00 |
| 05.12.2025 | 17,74 | 18,58 | 17,72 | 18,27 | 4,13% | 4.288,00 |