9,544€
1,53%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 8,50 | 8,50 | 8,18 | 8,46 | -0,89% | 2.825.195,00 |
| 31.03.2025 | 8,63 | 8,65 | 8,44 | 8,53 | -2,51% | 2.590.547,00 |
| 28.03.2025 | 8,83 | 9,13 | 8,69 | 8,75 | -2,39% | 2.316.344,00 |
| 27.03.2025 | 8,65 | 9,02 | 8,53 | 8,97 | 3,10% | 2.400.598,00 |
| 26.03.2025 | 8,80 | 8,86 | 8,68 | 8,70 | -2,14% | 2.047.247,00 |
| 25.03.2025 | 8,93 | 9,30 | 8,85 | 8,89 | -2,76% | 3.547.790,00 |
| 24.03.2025 | 9,43 | 9,49 | 9,14 | 9,14 | -1,61% | 2.170.882,00 |
| 21.03.2025 | 9,47 | 9,51 | 9,22 | 9,29 | -2,35% | 4.186.410,00 |
| 20.03.2025 | 9,66 | 9,82 | 9,49 | 9,51 | -1,47% | 2.754.045,00 |
| 19.03.2025 | 9,76 | 9,93 | 9,64 | 9,66 | -1,00% | 2.126.604,00 |
| 18.03.2025 | 9,54 | 9,97 | 9,54 | 9,75 | 2,78% | 2.568.276,00 |
| 17.03.2025 | 9,05 | 9,52 | 9,05 | 9,49 | 5,21% | 3.111.645,00 |
| 14.03.2025 | 8,80 | 9,04 | 8,69 | 9,02 | 2,50% | 1.964.452,00 |
| 13.03.2025 | 9,03 | 9,06 | 8,77 | 8,80 | -2,57% | 1.718.887,00 |
| 12.03.2025 | 9,19 | 9,25 | 8,82 | 9,03 | -0,99% | 3.021.170,00 |
| 11.03.2025 | 9,30 | 9,60 | 9,12 | 9,12 | -1,87% | 3.007.743,00 |
| 10.03.2025 | 9,01 | 9,34 | 8,95 | 9,30 | 3,45% | 2.392.280,00 |
| 07.03.2025 | 8,93 | 9,03 | 8,80 | 8,99 | -1,12% | 2.536.856,00 |
| 06.03.2025 | 8,94 | 9,20 | 8,90 | 9,09 | 2,39% | 2.797.604,00 |
| 05.03.2025 | 8,75 | 9,11 | 8,75 | 8,88 | 2,68% | 3.865.314,00 |
| 04.03.2025 | 8,56 | 8,71 | 8,37 | 8,64 | -0,25% | 4.563.275,00 |
| 03.03.2025 | 8,59 | 8,82 | 8,45 | 8,67 | 0,79% | 2.532.471,00 |
| 28.02.2025 | 8,79 | 8,82 | 8,58 | 8,60 | -2,18% | 8.709.342,00 |
| 27.02.2025 | 9,20 | 9,20 | 8,77 | 8,79 | -4,99% | 2.806.304,00 |
| 26.02.2025 | 9,30 | 9,50 | 9,21 | 9,25 | 0,57% | 1.791.745,00 |
| 25.02.2025 | 8,94 | 9,42 | 8,86 | 9,20 | 2,70% | 2.442.822,00 |
| 24.02.2025 | 8,96 | 9,06 | 8,81 | 8,96 | 0,11% | 2.202.210,00 |
| 21.02.2025 | 8,96 | 9,08 | 8,84 | 8,95 | -0,25% | 3.122.210,00 |
| 20.02.2025 | 9,00 | 9,16 | 8,93 | 8,97 | -1,52% | 2.969.553,00 |
| 19.02.2025 | 9,70 | 9,84 | 9,03 | 9,11 | -5,42% | 4.673.808,00 |
| 18.02.2025 | 9,61 | 9,72 | 9,46 | 9,63 | -0,25% | 3.216.121,00 |
| 17.02.2025 | 10,40 | 10,41 | 9,58 | 9,65 | -7,79% | 4.648.169,00 |
| 14.02.2025 | 10,22 | 10,78 | 10,18 | 10,47 | 2,65% | 3.558.443,00 |
| 13.02.2025 | 10,33 | 10,58 | 9,78 | 10,20 | -10,53% | 8.264.967,00 |
| 12.02.2025 | 11,61 | 11,73 | 11,38 | 11,40 | -1,34% | 1.744.389,00 |
| 11.02.2025 | 11,88 | 11,98 | 11,56 | 11,56 | -2,61% | 1.391.611,00 |
| 10.02.2025 | 11,70 | 11,87 | 11,40 | 11,87 | 1,45% | 1.878.106,00 |
| 07.02.2025 | 11,75 | 11,96 | 11,69 | 11,70 | -0,21% | 1.474.482,00 |
| 06.02.2025 | 11,79 | 12,04 | 11,72 | 11,72 | -0,26% | 1.606.338,00 |
| 05.02.2025 | 11,90 | 12,01 | 11,75 | 11,75 | -1,34% | 1.497.505,00 |
| 04.02.2025 | 11,86 | 12,01 | 11,65 | 11,91 | 0,29% | 1.621.200,00 |
| 03.02.2025 | 11,87 | 11,95 | 11,64 | 11,88 | -2,94% | 1.802.666,00 |
| 31.01.2025 | 12,40 | 12,58 | 12,24 | 12,24 | -1,33% | 2.233.085,00 |
| 30.01.2025 | 12,46 | 12,61 | 12,33 | 12,40 | -0,44% | 1.854.670,00 |
| 29.01.2025 | 12,83 | 12,87 | 12,46 | 12,46 | -2,88% | 1.478.114,00 |
| 28.01.2025 | 12,94 | 13,02 | 12,71 | 12,83 | -1,42% | 1.326.549,00 |
| 27.01.2025 | 12,90 | 13,19 | 12,85 | 13,01 | -0,42% | 1.667.094,00 |
| 24.01.2025 | 13,05 | 13,23 | 12,77 | 13,07 | 0,73% | 1.906.319,00 |
| 23.01.2025 | 12,70 | 13,22 | 12,62 | 12,97 | 1,77% | 1.963.378,00 |
| 22.01.2025 | 12,90 | 12,99 | 12,60 | 12,75 | -0,97% | 2.059.852,00 |
| 21.01.2025 | 12,72 | 13,02 | 12,65 | 12,87 | 1,18% | 1.781.143,00 |
| 20.01.2025 | 12,67 | 12,82 | 12,51 | 12,72 | 0,47% | 1.002.194,00 |
| 17.01.2025 | 12,62 | 12,98 | 12,58 | 12,66 | 0,92% | 1.051.897,00 |
| 16.01.2025 | 13,11 | 13,18 | 12,47 | 12,55 | -3,94% | 1.579.286,00 |
| 15.01.2025 | 12,72 | 13,21 | 12,72 | 13,06 | 3,61% | 1.886.288,00 |