26,885€
-3,60%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 27,40 | 28,04 | 27,10 | 27,20 | -2,47% | 2.315.903,00 |
| 12.03.2026 | 26,43 | 28,03 | 26,12 | 27,89 | 9,76% | 3.235.492,00 |
| 11.03.2026 | 24,55 | 25,54 | 24,20 | 25,41 | 3,71% | 1.802.793,00 |
| 10.03.2026 | 24,00 | 24,59 | 23,44 | 24,50 | -1,80% | 2.823.701,00 |
| 09.03.2026 | 25,46 | 25,80 | 24,39 | 24,95 | -0,44% | 2.395.888,00 |
| 06.03.2026 | 24,47 | 25,34 | 24,30 | 25,06 | 1,79% | 2.741.801,00 |
| 05.03.2026 | 22,84 | 24,73 | 22,84 | 24,62 | 9,28% | 3.341.907,00 |
| 04.03.2026 | 22,66 | 22,81 | 22,38 | 22,53 | -0,79% | 437.526,00 |
| 03.03.2026 | 22,68 | 22,71 | 21,81 | 22,71 | 0,13% | 2.747.707,00 |
| 02.03.2026 | 21,21 | 22,69 | 21,21 | 22,68 | 7,08% | 3.255.873,00 |
| 27.02.2026 | 21,30 | 21,84 | 21,12 | 21,18 | -0,56% | 3.212.453,00 |
| 26.02.2026 | 21,36 | 21,37 | 20,74 | 21,30 | -0,28% | 1.094.519,00 |
| 25.02.2026 | 21,28 | 21,52 | 20,81 | 21,36 | 0,71% | 1.314.616,00 |
| 24.02.2026 | 21,15 | 21,48 | 21,06 | 21,21 | 0,66% | 1.005.776,00 |
| 23.02.2026 | 21,36 | 21,41 | 20,91 | 21,07 | -1,03% | 618.526,00 |
| 20.02.2026 | 21,45 | 21,54 | 20,84 | 21,29 | -0,75% | 1.150.172,00 |
| 19.02.2026 | 20,97 | 21,64 | 20,85 | 21,45 | 2,29% | 1.304.923,00 |
| 18.02.2026 | 20,65 | 20,97 | 20,31 | 20,97 | 2,29% | 1.679.497,00 |
| 17.02.2026 | 20,50 | 20,76 | 20,17 | 20,50 | -0,19% | 716.095,00 |
| 16.02.2026 | 20,75 | 20,84 | 20,51 | 20,54 | -1,01% | 692.702,00 |
| 13.02.2026 | 20,45 | 20,78 | 20,30 | 20,75 | 1,17% | 1.052.500,00 |
| 12.02.2026 | 21,10 | 21,19 | 20,43 | 20,51 | -2,52% | 1.180.591,00 |
| 11.02.2026 | 20,64 | 21,19 | 20,57 | 21,04 | 3,09% | 1.336.642,00 |
| 10.02.2026 | 20,94 | 21,11 | 20,33 | 20,41 | -2,20% | 1.316.402,00 |
| 09.02.2026 | 21,15 | 21,59 | 20,81 | 20,87 | -1,28% | 1.301.390,00 |
| 06.02.2026 | 20,53 | 21,20 | 20,35 | 21,14 | 2,47% | 2.204.793,00 |
| 05.02.2026 | 20,45 | 21,00 | 19,50 | 20,63 | -4,09% | 3.586.891,00 |
| 04.02.2026 | 21,65 | 21,93 | 21,41 | 21,51 | -0,46% | 1.559.473,00 |
| 03.02.2026 | 21,35 | 21,67 | 21,20 | 21,61 | 1,22% | 1.322.678,00 |
| 02.02.2026 | 21,02 | 21,41 | 20,87 | 21,35 | -0,97% | 992.927,00 |
| 30.01.2026 | 21,35 | 21,59 | 21,10 | 21,56 | 0,70% | 1.287.767,00 |
| 29.01.2026 | 21,40 | 21,83 | 21,17 | 21,41 | 0,16% | 377.048,00 |
| 28.01.2026 | 21,36 | 21,64 | 21,23 | 21,38 | -1,41% | - |
| 27.01.2026 | 21,99 | 21,99 | 21,44 | 21,68 | -1,41% | 1.161.257,00 |
| 26.01.2026 | 21,43 | 22,03 | 21,39 | 21,99 | 6,13% | 2.089.373,00 |
| 23.01.2026 | 20,89 | 21,16 | 20,72 | 20,72 | -0,53% | 1.448.189,00 |
| 22.01.2026 | 20,61 | 20,83 | 20,28 | 20,83 | 2,31% | 1.788.462,00 |
| 21.01.2026 | 19,81 | 20,41 | 19,50 | 20,36 | 2,62% | 1.596.073,00 |
| 20.01.2026 | 19,52 | 19,88 | 19,23 | 19,84 | 0,71% | 2.037.828,00 |
| 19.01.2026 | 19,88 | 19,88 | 19,52 | 19,70 | -2,48% | 1.304.856,00 |
| 16.01.2026 | 20,50 | 20,59 | 20,15 | 20,20 | -1,70% | 1.721.737,00 |
| 15.01.2026 | 20,13 | 21,04 | 19,92 | 20,55 | 1,38% | 2.149.580,00 |
| 14.01.2026 | 20,40 | 20,48 | 19,94 | 20,27 | -0,54% | 2.226.094,00 |
| 13.01.2026 | 19,94 | 20,39 | 19,62 | 20,38 | 2,36% | 1.995.396,00 |
| 12.01.2026 | 19,87 | 19,94 | 19,58 | 19,91 | 0,20% | 976.570,00 |
| 09.01.2026 | 19,47 | 19,96 | 19,47 | 19,87 | 1,43% | 1.012.918,00 |
| 08.01.2026 | 19,97 | 20,04 | 19,58 | 19,59 | -2,15% | 894.397,00 |
| 07.01.2026 | 20,19 | 20,19 | 19,27 | 20,02 | -0,35% | 2.382.802,00 |
| 06.01.2026 | 20,36 | 20,37 | 19,89 | 20,09 | -1,08% | - |
| 05.01.2026 | 20,25 | 20,47 | 19,54 | 20,31 | 1,96% | 1.522.018,00 |
| 02.01.2026 | 19,44 | 20,27 | 19,43 | 19,92 | 2,63% | 1.490.411,00 |
| 30.12.2025 | 19,24 | 19,54 | 19,14 | 19,41 | 0,88% | 1.062.618,00 |
| 29.12.2025 | 18,86 | 19,35 | 18,82 | 19,24 | 1,88% | 1.341.771,00 |
| 23.12.2025 | 18,69 | 18,89 | 18,56 | 18,89 | 1,07% | 652.981,00 |
| 22.12.2025 | 18,50 | 19,03 | 18,50 | 18,69 | 1,00% | 1.007.947,00 |
| 19.12.2025 | 18,40 | 18,54 | 18,26 | 18,50 | 0,43% | 1.805.160,00 |
| 18.12.2025 | 18,36 | 18,59 | 18,32 | 18,42 | 0,35% | 1.118.728,00 |
| 17.12.2025 | 18,22 | 18,53 | 18,01 | 18,36 | 0,77% | 1.393.092,00 |
| 16.12.2025 | 18,55 | 18,77 | 17,98 | 18,22 | -2,07% | 1.429.135,00 |
| 15.12.2025 | 18,59 | 19,03 | 18,52 | 18,60 | 1,56% | 971.127,00 |
| 12.12.2025 | 18,98 | 19,08 | 18,21 | 18,32 | -3,50% | 1.530.462,00 |
| 11.12.2025 | 19,11 | 19,14 | 18,72 | 18,98 | -0,52% | 1.630.463,00 |
| 10.12.2025 | 18,05 | 19,33 | 18,03 | 19,08 | 5,74% | 2.333.657,00 |
| 09.12.2025 | 18,38 | 18,48 | 17,98 | 18,05 | -1,61% | 1.222.103,00 |
| 08.12.2025 | 18,31 | 18,55 | 18,12 | 18,34 | 0,19% | 937.643,00 |
| 05.12.2025 | 17,97 | 18,59 | 17,95 | 18,31 | 5,41% | 2.407.687,00 |
| 04.12.2025 | 17,75 | 17,75 | 17,15 | 17,37 | -1,64% | 1.029.346,00 |
| 03.12.2025 | 17,14 | 17,79 | 17,14 | 17,66 | 3,00% | 1.096.689,00 |
| 02.12.2025 | 17,00 | 17,16 | 16,74 | 17,14 | 1,48% | 1.093.304,00 |
| 01.12.2025 | 16,64 | 17,10 | 16,56 | 16,89 | 1,50% | 1.274.179,00 |
| 28.11.2025 | 16,72 | 16,84 | 16,44 | 16,64 | -0,48% | 1.015.010,00 |
| 27.11.2025 | 16,54 | 16,93 | 16,48 | 16,72 | 1,33% | 598.594,00 |
| 26.11.2025 | 16,69 | 16,90 | 16,21 | 16,50 | 3,35% | 1.250.823,00 |
| 25.11.2025 | 16,17 | 16,44 | 15,97 | 15,97 | -0,84% | 1.049.287,00 |
| 24.11.2025 | 16,75 | 16,86 | 16,00 | 16,10 | -3,74% | 3.924.135,00 |
| 21.11.2025 | 16,95 | 17,05 | 16,54 | 16,73 | -3,66% | 1.599.527,00 |
| 20.11.2025 | 17,35 | 17,66 | 17,28 | 17,36 | 1,08% | 795.656,00 |
| 19.11.2025 | 17,66 | 18,06 | 17,18 | 17,18 | -2,83% | 1.187.869,00 |
| 18.11.2025 | 17,70 | 17,70 | 17,38 | 17,68 | -1,39% | 1.308.522,00 |
| 17.11.2025 | 18,30 | 18,30 | 17,91 | 17,93 | -2,08% | 853.031,00 |
| 14.11.2025 | 18,15 | 18,31 | 17,84 | 18,31 | 0,85% | 839.963,00 |
| 13.11.2025 | 17,84 | 18,30 | 17,84 | 18,15 | 1,82% | 951.865,00 |
| 12.11.2025 | 18,26 | 18,35 | 17,83 | 17,83 | -2,41% | 1.217.909,00 |
| 11.11.2025 | 17,41 | 18,27 | 17,31 | 18,27 | 5,00% | 1.158.585,00 |
| 10.11.2025 | 17,83 | 18,05 | 17,40 | 17,40 | -0,83% | 989.727,00 |
| 07.11.2025 | 17,85 | 18,16 | 17,54 | 17,54 | -1,71% | 1.079.734,00 |
| 06.11.2025 | 17,07 | 17,85 | 17,04 | 17,85 | 4,57% | 1.651.634,00 |
| 05.11.2025 | 17,02 | 17,31 | 16,78 | 17,07 | -0,47% | 998.688,00 |
| 04.11.2025 | 17,77 | 17,80 | 17,03 | 17,15 | -3,68% | 1.883.119,00 |
| 03.11.2025 | 17,96 | 18,17 | 17,46 | 17,80 | -0,86% | 1.650.048,00 |
| 31.10.2025 | 18,70 | 18,85 | 17,83 | 17,96 | -3,47% | 1.944.445,00 |
| 30.10.2025 | 19,00 | 19,13 | 18,51 | 18,60 | -1,69% | 1.437.624,00 |
| 29.10.2025 | 19,26 | 20,22 | 18,62 | 18,92 | 2,69% | 3.985.948,00 |
| 28.10.2025 | 18,40 | 18,64 | 18,06 | 18,43 | 0,14% | 1.460.487,00 |
| 27.10.2025 | 18,40 | 18,65 | 18,29 | 18,40 | 0,55% | 1.628.380,00 |
| 24.10.2025 | 17,66 | 18,30 | 17,66 | 18,30 | 4,39% | 1.596.387,00 |
| 23.10.2025 | 17,19 | 17,69 | 17,19 | 17,53 | 2,66% | 1.900.155,00 |
| 22.10.2025 | 16,50 | 17,37 | 16,50 | 17,08 | 3,96% | 1.384.949,00 |
| 21.10.2025 | 16,83 | 16,91 | 16,43 | 16,43 | -2,35% | 1.718.788,00 |
| 20.10.2025 | 16,62 | 16,97 | 16,62 | 16,82 | 1,94% | 890.009,00 |