15,805€
6,65%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,82 | 15,83 | 14,82 | 15,83 | 6,78% | 3.067.906,00 |
| 21.08.2025 | 14,71 | 14,82 | 14,53 | 14,82 | 0,78% | 703.631,00 |
| 20.08.2025 | 14,82 | 14,89 | 14,67 | 14,71 | -1,04% | 832.744,00 |
| 19.08.2025 | 14,33 | 14,86 | 14,31 | 14,86 | 3,77% | 944.470,00 |
| 18.08.2025 | 14,60 | 14,78 | 14,32 | 14,32 | -2,15% | 790.118,00 |
| 15.08.2025 | 14,74 | 14,80 | 14,57 | 14,64 | -0,68% | 792.843,00 |
| 14.08.2025 | 14,55 | 14,75 | 14,50 | 14,74 | 1,94% | 1.121.673,00 |
| 13.08.2025 | 14,36 | 14,46 | 14,17 | 14,46 | 0,66% | 932.477,00 |
| 12.08.2025 | 14,35 | 14,46 | 14,08 | 14,36 | -0,17% | 992.627,00 |
| 11.08.2025 | 14,74 | 14,83 | 14,39 | 14,39 | -2,38% | 810.065,00 |
| 08.08.2025 | 14,66 | 14,89 | 14,63 | 14,74 | 0,51% | 1.110.496,00 |
| 07.08.2025 | 14,52 | 14,74 | 14,38 | 14,66 | 2,45% | 1.247.542,00 |
| 06.08.2025 | 14,21 | 14,46 | 14,10 | 14,31 | 0,70% | 1.578.854,00 |
| 05.08.2025 | 13,69 | 14,21 | 13,69 | 14,21 | 4,75% | 1.877.969,00 |
| 04.08.2025 | 13,75 | 13,93 | 13,51 | 13,57 | -1,35% | 1.107.012,00 |
| 01.08.2025 | 13,78 | 13,85 | 13,62 | 13,75 | -0,61% | 1.588.593,00 |
| 31.07.2025 | 13,97 | 14,03 | 13,67 | 13,84 | -1,35% | 1.545.769,00 |
| 30.07.2025 | 14,00 | 14,26 | 13,61 | 14,03 | -0,53% | 1.487.157,00 |
| 29.07.2025 | 14,54 | 14,61 | 14,08 | 14,10 | -2,79% | 1.015.846,00 |
| 28.07.2025 | 14,80 | 14,80 | 14,24 | 14,51 | -0,21% | 1.491.902,00 |
| 25.07.2025 | 14,57 | 14,82 | 14,27 | 14,54 | -1,89% | 1.991.493,00 |
| 24.07.2025 | 13,80 | 15,50 | 13,80 | 14,82 | 12,83% | 5.807.233,00 |
| 23.07.2025 | 13,11 | 13,34 | 13,07 | 13,13 | 0,19% | 1.629.531,00 |
| 22.07.2025 | 12,97 | 13,11 | 12,83 | 13,11 | 1,00% | 1.403.257,00 |
| 21.07.2025 | 13,08 | 13,23 | 12,97 | 12,98 | -0,76% | 849.094,00 |
| 18.07.2025 | 12,61 | 13,13 | 12,57 | 13,08 | 4,60% | 1.578.606,00 |
| 17.07.2025 | 12,52 | 12,60 | 12,38 | 12,50 | 0,24% | 724.818,00 |
| 16.07.2025 | 12,50 | 12,89 | 12,47 | 12,47 | -0,52% | 1.026.047,00 |
| 15.07.2025 | 12,65 | 12,89 | 12,54 | 12,54 | -0,95% | 758.112,00 |
| 14.07.2025 | 12,60 | 12,80 | 12,52 | 12,66 | -0,51% | 981.011,00 |
| 11.07.2025 | 12,76 | 12,85 | 12,57 | 12,72 | -0,43% | 1.073.158,00 |
| 10.07.2025 | 12,31 | 12,78 | 12,29 | 12,78 | 3,90% | 1.602.701,00 |
| 09.07.2025 | 12,44 | 12,46 | 12,30 | 12,30 | -1,13% | 913.309,00 |
| 08.07.2025 | 12,20 | 12,50 | 12,20 | 12,44 | 1,63% | 1.820.751,00 |
| 07.07.2025 | 12,20 | 12,31 | 11,92 | 12,24 | -0,12% | 1.089.529,00 |
| 04.07.2025 | 12,46 | 12,46 | 12,25 | 12,25 | -1,69% | 1.065.058,00 |
| 03.07.2025 | 12,10 | 12,55 | 12,07 | 12,46 | 3,88% | 1.792.585,00 |
| 02.07.2025 | 11,85 | 12,03 | 11,79 | 12,00 | 1,44% | 1.264.771,00 |
| 01.07.2025 | 11,53 | 11,83 | 11,47 | 11,83 | 2,65% | 1.472.524,00 |
| 30.06.2025 | 11,46 | 11,60 | 11,37 | 11,52 | 0,57% | 1.233.009,00 |
| 27.06.2025 | 11,72 | 11,81 | 11,34 | 11,46 | -2,01% | 1.486.337,00 |
| 26.06.2025 | 11,54 | 11,69 | 11,36 | 11,69 | 1,56% | 1.325.750,00 |
| 25.06.2025 | 11,45 | 11,55 | 11,26 | 11,51 | 0,52% | 1.496.403,00 |
| 24.06.2025 | 11,58 | 11,69 | 11,30 | 11,45 | -2,26% | 2.479.992,00 |
| 23.06.2025 | 11,60 | 12,05 | 11,59 | 11,72 | 0,02% | 3.176.625,00 |
| 20.06.2025 | 11,74 | 12,45 | 11,68 | 11,71 | 2,11% | - |
| 19.06.2025 | 11,15 | 11,71 | 11,14 | 11,47 | 3,71% | 4.564.580,00 |
| 18.06.2025 | 10,94 | 11,16 | 10,77 | 11,06 | 1,10% | 1.767.388,00 |
| 17.06.2025 | 10,81 | 11,14 | 10,69 | 10,94 | 1,25% | 2.265.096,00 |
| 16.06.2025 | 10,47 | 10,88 | 10,46 | 10,81 | 3,94% | 2.179.797,00 |
| 13.06.2025 | 10,72 | 10,84 | 10,12 | 10,40 | -2,99% | 3.056.898,00 |
| 12.06.2025 | 10,70 | 10,76 | 10,48 | 10,72 | -0,56% | 993.806,00 |
| 11.06.2025 | 10,87 | 10,94 | 10,67 | 10,78 | -0,78% | 2.799.558,00 |
| 10.06.2025 | 9,95 | 10,88 | 9,91 | 10,86 | 9,56% | 4.383.413,00 |
| 09.06.2025 | 9,54 | 9,91 | 9,54 | 9,91 | 3,86% | 2.236.935,00 |
| 06.06.2025 | 9,43 | 9,71 | 9,39 | 9,54 | 1,53% | 1.463.480,00 |
| 05.06.2025 | 9,56 | 9,58 | 9,33 | 9,40 | -1,55% | 1.247.518,00 |
| 04.06.2025 | 9,37 | 9,67 | 9,37 | 9,55 | 1,90% | 1.832.058,00 |
| 03.06.2025 | 9,54 | 9,54 | 9,14 | 9,37 | -0,99% | 1.698.110,00 |
| 02.06.2025 | 9,29 | 9,63 | 9,29 | 9,46 | 0,15% | 1.999.937,00 |
| 30.05.2025 | 9,23 | 9,51 | 9,22 | 9,45 | 2,42% | 24.316.187,00 |
| 29.05.2025 | 9,42 | 9,43 | 9,22 | 9,23 | -0,05% | - |
| 28.05.2025 | 9,30 | 9,34 | 9,19 | 9,23 | -0,73% | 1.829.490,00 |
| 27.05.2025 | 9,19 | 9,45 | 8,95 | 9,30 | 1,73% | 3.584.197,00 |
| 26.05.2025 | 9,07 | 9,23 | 8,96 | 9,14 | 2,10% | 3.046.914,00 |
| 23.05.2025 | 9,18 | 9,31 | 8,84 | 8,95 | -2,33% | 2.711.344,00 |
| 22.05.2025 | 9,05 | 9,24 | 9,00 | 9,17 | -0,35% | 1.853.735,00 |
| 21.05.2025 | 9,77 | 9,77 | 9,12 | 9,20 | -6,77% | 4.774.168,00 |
| 20.05.2025 | 9,45 | 10,00 | 9,39 | 9,87 | 4,45% | 2.483.429,00 |
| 19.05.2025 | 9,45 | 9,53 | 9,31 | 9,45 | -0,74% | 1.542.460,00 |
| 16.05.2025 | 9,31 | 9,52 | 9,17 | 9,52 | 2,34% | 2.120.076,00 |
| 15.05.2025 | 9,45 | 9,54 | 9,20 | 9,30 | -3,08% | 2.034.708,00 |
| 14.05.2025 | 9,90 | 9,90 | 9,52 | 9,60 | -2,64% | 2.360.670,00 |
| 13.05.2025 | 9,55 | 9,86 | 9,49 | 9,86 | 3,20% | 2.505.440,00 |
| 12.05.2025 | 9,17 | 9,61 | 9,17 | 9,55 | 5,97% | 2.617.147,00 |
| 09.05.2025 | 8,84 | 9,18 | 8,84 | 9,01 | 2,27% | 1.963.612,00 |
| 08.05.2025 | 8,80 | 8,91 | 8,70 | 8,81 | -0,32% | 1.982.252,00 |
| 07.05.2025 | 9,10 | 9,17 | 8,84 | 8,84 | -3,60% | 2.041.987,00 |
| 06.05.2025 | 9,45 | 9,58 | 9,12 | 9,17 | -2,98% | 2.938.216,00 |
| 05.05.2025 | 9,32 | 9,58 | 9,12 | 9,45 | 1,29% | 1.960.458,00 |
| 02.05.2025 | 9,16 | 9,43 | 9,00 | 9,33 | 1,92% | 4.417.693,00 |
| 30.04.2025 | 9,02 | 9,45 | 8,76 | 9,16 | 2,88% | 4.342.509,00 |
| 29.04.2025 | 8,30 | 9,01 | 8,24 | 8,90 | 11,95% | 6.243.298,00 |
| 28.04.2025 | 8,01 | 8,27 | 7,95 | 7,95 | -0,35% | 2.867.144,00 |
| 25.04.2025 | 8,10 | 8,19 | 7,91 | 7,98 | -1,12% | 2.023.656,00 |
| 24.04.2025 | 8,01 | 8,15 | 7,98 | 8,07 | 0,90% | 2.182.799,00 |
| 23.04.2025 | 7,96 | 8,34 | 7,92 | 8,00 | 1,81% | 3.158.652,00 |
| 22.04.2025 | 7,55 | 7,85 | 7,42 | 7,85 | 4,30% | 1.582.102,00 |
| 17.04.2025 | 7,53 | 7,62 | 7,42 | 7,53 | -0,03% | 1.411.210,00 |
| 16.04.2025 | 7,20 | 7,53 | 7,14 | 7,53 | 3,55% | 1.760.523,00 |
| 15.04.2025 | 7,52 | 7,57 | 7,23 | 7,27 | -2,75% | 1.999.402,00 |
| 14.04.2025 | 7,50 | 7,55 | 7,43 | 7,48 | 2,10% | 1.381.322,00 |
| 11.04.2025 | 7,10 | 7,42 | 7,01 | 7,33 | 3,65% | 2.362.891,00 |
| 10.04.2025 | 7,89 | 7,99 | 7,07 | 7,07 | 0,40% | 3.697.310,00 |
| 09.04.2025 | 7,05 | 7,23 | 6,79 | 7,04 | -2,44% | 4.624.468,00 |
| 08.04.2025 | 7,65 | 7,74 | 7,20 | 7,22 | -2,75% | 4.262.577,00 |
| 07.04.2025 | 7,38 | 7,81 | 7,22 | 7,42 | -4,06% | 4.840.096,00 |
| 04.04.2025 | 7,93 | 8,14 | 7,46 | 7,73 | -2,84% | 5.715.559,00 |
| 03.04.2025 | 8,20 | 8,64 | 7,96 | 7,96 | -5,24% | 3.503.918,00 |
| 02.04.2025 | 8,46 | 8,54 | 8,25 | 8,40 | -0,69% | 1.604.411,00 |