8,893€
-0,86%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 12,75 | 13,00 | 12,50 | 12,61 | -0,75% | 1.540.088,00 |
| 13.01.2025 | 12,39 | 12,70 | 12,21 | 12,70 | 3,34% | 1.889.240,00 |
| 10.01.2025 | 12,63 | 12,80 | 12,26 | 12,29 | -3,27% | 2.170.894,00 |
| 09.01.2025 | 12,80 | 12,91 | 12,64 | 12,71 | -0,78% | 1.405.156,00 |
| 08.01.2025 | 13,27 | 13,34 | 12,63 | 12,81 | -3,50% | 2.485.076,00 |
| 07.01.2025 | 13,21 | 13,33 | 12,83 | 13,27 | 1,61% | 2.775.127,00 |
| 03.01.2025 | 12,64 | 13,15 | 12,63 | 13,06 | 4,86% | 2.088.053,00 |
| 02.01.2025 | 12,27 | 12,69 | 12,27 | 12,46 | 2,72% | 2.240.376,00 |
| 30.12.2024 | 11,79 | 12,13 | 11,76 | 12,13 | 2,89% | 2.236.292,00 |
| 27.12.2024 | 11,16 | 11,79 | 11,16 | 11,79 | 5,65% | 1.994.320,00 |
| 23.12.2024 | 11,23 | 11,27 | 10,98 | 11,16 | -0,62% | 2.205.909,00 |
| 20.12.2024 | 11,38 | 11,38 | 11,05 | 11,23 | -2,01% | 4.228.293,00 |
| 19.12.2024 | 11,55 | 11,68 | 11,40 | 11,46 | -1,88% | 2.008.253,00 |
| 18.12.2024 | 12,28 | 12,37 | 11,59 | 11,68 | -4,62% | 2.611.343,00 |
| 17.12.2024 | 12,26 | 12,29 | 12,05 | 12,24 | -0,61% | 2.055.085,00 |
| 16.12.2024 | 12,70 | 12,83 | 12,27 | 12,32 | -2,61% | 1.807.051,00 |
| 13.12.2024 | 12,90 | 12,99 | 12,62 | 12,65 | -1,82% | 2.623.348,00 |
| 12.12.2024 | 13,20 | 13,38 | 12,88 | 12,88 | -2,16% | 1.596.608,00 |
| 11.12.2024 | 13,15 | 13,51 | 13,12 | 13,17 | -0,79% | 1.482.569,00 |
| 10.12.2024 | 13,20 | 13,49 | 13,20 | 13,27 | 0,23% | 1.700.735,00 |
| 09.12.2024 | 12,89 | 13,60 | 12,89 | 13,24 | 0,49% | 2.815.006,00 |
| 05.12.2024 | 13,53 | 13,54 | 13,02 | 13,18 | -2,62% | 2.211.044,00 |
| 04.12.2024 | 14,16 | 14,27 | 13,53 | 13,53 | -3,25% | 2.122.649,00 |
| 03.12.2024 | 14,50 | 14,62 | 13,87 | 13,99 | -2,88% | 2.133.866,00 |
| 02.12.2024 | 14,40 | 14,75 | 14,33 | 14,40 | -0,03% | 3.208.985,00 |
| 29.11.2024 | 14,20 | 14,57 | 14,19 | 14,41 | 1,16% | 2.772.812,00 |
| 28.11.2024 | 14,10 | 14,24 | 14,03 | 14,24 | 0,32% | 1.048.633,00 |
| 27.11.2024 | 14,09 | 14,31 | 13,91 | 14,20 | 0,89% | 1.311.393,00 |
| 26.11.2024 | 14,13 | 14,32 | 13,96 | 14,07 | -0,74% | 1.328.610,00 |
| 25.11.2024 | 14,28 | 14,47 | 14,04 | 14,18 | -0,70% | 6.529.943,00 |
| 22.11.2024 | 14,26 | 14,46 | 14,11 | 14,28 | 0,42% | 1.397.981,00 |
| 21.11.2024 | 14,00 | 14,34 | 14,00 | 14,22 | 2,12% | 1.758.969,00 |
| 20.11.2024 | 13,74 | 14,06 | 13,74 | 13,92 | 1,90% | 1.999.641,00 |
| 19.11.2024 | 13,89 | 13,95 | 13,59 | 13,66 | -1,73% | 1.673.487,00 |
| 18.11.2024 | 13,77 | 13,91 | 13,53 | 13,90 | 0,94% | 1.422.344,00 |
| 15.11.2024 | 13,73 | 14,12 | 13,59 | 13,77 | 0,04% | 2.179.879,00 |
| 14.11.2024 | 13,40 | 14,05 | 13,38 | 13,77 | 3,19% | 2.630.896,00 |
| 13.11.2024 | 12,70 | 13,43 | 12,66 | 13,34 | 3,41% | 3.096.458,00 |
| 12.11.2024 | 13,00 | 13,07 | 12,71 | 12,90 | -1,64% | 3.162.838,00 |
| 11.11.2024 | 12,86 | 13,33 | 12,86 | 13,12 | 2,22% | 2.130.845,00 |
| 08.11.2024 | 13,27 | 13,33 | 12,37 | 12,83 | -3,32% | 3.271.027,00 |
| 07.11.2024 | 13,14 | 13,64 | 13,14 | 13,27 | 1,80% | 2.323.166,00 |
| 06.11.2024 | 13,80 | 13,84 | 12,64 | 13,04 | -7,36% | 4.338.721,00 |
| 05.11.2024 | 14,10 | 14,17 | 13,80 | 14,07 | -0,14% | 1.599.632,00 |
| 04.11.2024 | 14,03 | 14,15 | 13,85 | 14,09 | 0,68% | 1.299.072,00 |
| 01.11.2024 | 14,70 | 14,83 | 14,00 | 14,00 | -4,67% | 2.237.644,00 |
| 31.10.2024 | 14,68 | 14,75 | 14,38 | 14,68 | -0,03% | 1.344.829,00 |
| 30.10.2024 | 15,09 | 15,15 | 14,65 | 14,69 | -2,84% | 1.280.053,00 |
| 29.10.2024 | 14,95 | 15,50 | 14,92 | 15,12 | 1,17% | 1.462.141,00 |
| 28.10.2024 | 14,64 | 14,94 | 14,49 | 14,94 | 1,01% | 2.261.876,00 |
| 25.10.2024 | 14,40 | 14,79 | 14,19 | 14,79 | 2,78% | 2.808.127,00 |
| 24.10.2024 | 14,93 | 15,76 | 14,27 | 14,39 | -5,58% | 4.293.816,00 |
| 23.10.2024 | 15,38 | 15,50 | 15,20 | 15,24 | -0,88% | 1.369.905,00 |
| 22.10.2024 | 15,22 | 15,42 | 15,11 | 15,38 | 1,72% | 1.470.902,00 |
| 21.10.2024 | 15,30 | 15,77 | 15,12 | 15,12 | -1,14% | 2.040.586,00 |
| 18.10.2024 | 15,90 | 15,90 | 15,20 | 15,29 | -4,17% | 3.105.323,00 |
| 17.10.2024 | 16,02 | 16,14 | 15,86 | 15,96 | -0,28% | 1.327.368,00 |
| 16.10.2024 | 16,19 | 16,32 | 16,00 | 16,00 | -1,17% | 1.706.604,00 |
| 15.10.2024 | 16,73 | 16,76 | 16,16 | 16,19 | -4,74% | 2.476.432,00 |
| 14.10.2024 | 17,14 | 17,14 | 16,69 | 17,00 | -0,85% | 881.522,00 |
| 11.10.2024 | 16,75 | 17,32 | 16,73 | 17,14 | 2,24% | 1.570.357,00 |
| 10.10.2024 | 16,60 | 16,81 | 15,99 | 16,77 | 1,61% | 1.541.642,00 |
| 09.10.2024 | 16,72 | 16,86 | 16,42 | 16,50 | 0,18% | 1.877.013,00 |
| 08.10.2024 | 17,02 | 17,02 | 16,47 | 16,47 | -4,66% | 2.101.165,00 |
| 07.10.2024 | 17,10 | 17,42 | 16,66 | 17,28 | 0,47% | 1.900.341,00 |
| 04.10.2024 | 16,90 | 17,34 | 16,76 | 17,20 | 2,08% | 1.135.945,00 |
| 03.10.2024 | 16,77 | 16,85 | 16,49 | 16,85 | 0,48% | 1.098.107,00 |
| 02.10.2024 | 16,60 | 17,17 | 16,50 | 16,77 | 1,79% | 1.699.237,00 |
| 01.10.2024 | 16,85 | 16,96 | 16,33 | 16,47 | -5,51% | 2.597.429,00 |
| 30.09.2024 | 17,23 | 17,45 | 17,14 | 17,43 | 1,37% | 1.834.745,00 |
| 27.09.2024 | 16,73 | 17,24 | 16,73 | 17,20 | 3,27% | 2.205.508,00 |
| 26.09.2024 | 16,50 | 16,72 | 16,09 | 16,65 | 1,12% | 2.157.312,00 |