13,703€
-0,45%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.313.763,00 |
| 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 |
| 25.09.2024 | 16,76 | 16,77 | 16,34 | 16,47 | -1,55% | 2.035.370,00 |
| 24.09.2024 | 16,60 | 16,96 | 16,59 | 16,73 | 1,76% | 1.179.873,00 |
| 23.09.2024 | 16,82 | 16,87 | 16,01 | 16,44 | -1,70% | 1.191.337,00 |
| 20.09.2024 | 16,80 | 16,94 | 16,61 | 16,72 | -0,45% | 2.310.936,00 |
| 19.09.2024 | 16,48 | 16,80 | 16,45 | 16,80 | 2,94% | 1.542.403,00 |
| 18.09.2024 | 16,33 | 16,52 | 16,19 | 16,32 | 0,34% | 1.225.629,00 |
| 17.09.2024 | 16,27 | 16,51 | 16,26 | 16,26 | -0,03% | 1.906.719,00 |
| 16.09.2024 | 15,96 | 16,31 | 15,93 | 16,27 | 1,66% | 1.274.900,00 |
| 13.09.2024 | 15,59 | 16,09 | 15,47 | 16,00 | 2,66% | 1.776.658,00 |
| 12.09.2024 | 16,20 | 16,31 | 15,51 | 15,59 | -2,93% | 2.942.564,00 |
| 11.09.2024 | 17,84 | 18,02 | 15,87 | 16,06 | -9,55% | 6.161.170,00 |
| 10.09.2024 | 18,08 | 18,24 | 17,75 | 17,75 | -1,66% | 1.227.965,00 |
| 09.09.2024 | 18,37 | 18,62 | 18,05 | 18,05 | -1,15% | 1.324.625,00 |
| 06.09.2024 | 19,10 | 19,10 | 18,22 | 18,26 | -4,55% | 2.029.157,00 |
| 05.09.2024 | 19,21 | 19,67 | 19,13 | 19,13 | -0,05% | 1.380.663,00 |
| 04.09.2024 | 19,88 | 19,98 | 19,12 | 19,14 | -5,39% | 1.960.651,00 |
| 03.09.2024 | 20,79 | 20,89 | 20,23 | 20,23 | -2,69% | 1.090.139,00 |
| 02.09.2024 | 21,09 | 21,17 | 20,73 | 20,79 | -1,70% | 989.793,00 |
| 30.08.2024 | 21,90 | 22,14 | 21,05 | 21,15 | -3,16% | 5.040.001,00 |
| 29.08.2024 | 21,82 | 21,84 | 21,35 | 21,84 | 4,75% | 2.807.577,00 |
| 28.08.2024 | 20,80 | 20,99 | 20,48 | 20,85 | 0,29% | 1.536.127,00 |
| 27.08.2024 | 20,55 | 21,12 | 20,40 | 20,79 | 3,33% | 2.591.799,00 |
| 26.08.2024 | 20,17 | 20,41 | 20,12 | 20,12 | -0,25% | 663.412,00 |
| 23.08.2024 | 19,92 | 20,25 | 19,92 | 20,17 | 1,33% | 912.654,00 |
| 22.08.2024 | 19,91 | 20,02 | 19,77 | 19,91 | -0,33% | 904.955,00 |
| 21.08.2024 | 19,85 | 19,97 | 19,73 | 19,97 | 0,35% | 1.646.148,00 |
| 20.08.2024 | 20,23 | 20,33 | 19,86 | 19,90 | -1,58% | 1.365.890,00 |
| 19.08.2024 | 19,85 | 20,23 | 19,65 | 20,22 | 1,89% | 1.456.209,00 |
| 16.08.2024 | 19,87 | 20,05 | 19,84 | 19,85 | 0,05% | 1.308.552,00 |
| 15.08.2024 | 19,61 | 20,22 | 19,60 | 19,84 | 3,25% | 1.683.170,00 |
| 14.08.2024 | 19,40 | 19,61 | 19,03 | 19,21 | -0,77% | 1.658.982,00 |
| 13.08.2024 | 18,42 | 19,42 | 18,42 | 19,36 | 6,34% | 1.956.307,00 |
| 12.08.2024 | 18,49 | 18,74 | 18,21 | 18,21 | -1,54% | 782.974,00 |
| 09.08.2024 | 18,55 | 18,98 | 18,24 | 18,49 | -0,11% | 1.259.306,00 |
| 08.08.2024 | 18,27 | 18,51 | 17,79 | 18,51 | 2,49% | 1.434.840,00 |
| 07.08.2024 | 18,02 | 18,37 | 17,90 | 18,06 | 0,64% | 1.569.990,00 |
| 06.08.2024 | 17,75 | 19,03 | 17,67 | 17,95 | 2,40% | 3.144.688,00 |
| 05.08.2024 | 17,65 | 17,80 | 17,14 | 17,53 | -2,64% | 2.546.960,00 |
| 02.08.2024 | 18,38 | 18,47 | 18,00 | 18,00 | -2,33% | 2.257.834,00 |
| 01.08.2024 | 18,66 | 18,89 | 18,43 | 18,43 | -1,23% | 1.279.903,00 |
| 31.07.2024 | 18,40 | 19,29 | 18,40 | 18,66 | 1,69% | 2.363.627,00 |
| 30.07.2024 | 18,67 | 18,68 | 17,90 | 18,35 | -2,05% | 1.768.311,00 |
| 29.07.2024 | 19,03 | 19,13 | 18,59 | 18,74 | -1,45% | 1.548.988,00 |
| 26.07.2024 | 18,50 | 19,08 | 18,35 | 19,01 | 4,94% | 2.730.699,00 |
| 25.07.2024 | 16,30 | 18,16 | 16,00 | 18,12 | 4,71% | 3.347.166,00 |
| 24.07.2024 | 17,04 | 17,34 | 17,04 | 17,30 | 1,50% | 1.654.596,00 |
| 23.07.2024 | 17,27 | 17,37 | 17,05 | 17,05 | -1,47% | 1.138.580,00 |
| 22.07.2024 | 17,53 | 17,71 | 17,10 | 17,30 | -0,57% | 1.535.189,00 |
| 19.07.2024 | 17,60 | 17,63 | 17,00 | 17,40 | -2,03% | 1.563.793,00 |
| 18.07.2024 | 17,37 | 17,76 | 17,29 | 17,76 | 2,36% | 1.915.836,00 |
| 17.07.2024 | 16,96 | 17,35 | 16,90 | 17,35 | 2,30% | 1.498.535,00 |
| 16.07.2024 | 16,83 | 16,96 | 16,58 | 16,96 | 0,41% | 1.072.434,00 |
| 15.07.2024 | 16,97 | 16,99 | 16,70 | 16,89 | -0,47% | 1.147.637,00 |
| 12.07.2024 | 16,53 | 17,06 | 16,48 | 16,97 | 3,00% | 2.332.829,00 |
| 11.07.2024 | 16,44 | 16,59 | 16,15 | 16,48 | -1,11% | 1.717.579,00 |
| 10.07.2024 | 16,87 | 16,92 | 16,36 | 16,66 | -1,83% | 1.769.921,00 |
| 09.07.2024 | 17,20 | 17,27 | 16,91 | 16,97 | -2,19% | 1.167.364,00 |
| 08.07.2024 | 17,70 | 17,73 | 17,31 | 17,35 | -1,95% | 1.515.674,00 |
| 05.07.2024 | 17,86 | 18,02 | 17,58 | 17,70 | -0,92% | 1.527.552,00 |
| 04.07.2024 | 17,60 | 17,90 | 17,56 | 17,86 | 1,88% | 1.735.891,00 |
| 03.07.2024 | 17,31 | 17,53 | 17,15 | 17,53 | 0,40% | 1.939.383,00 |
| 02.07.2024 | 16,90 | 17,70 | 16,75 | 17,46 | 3,56% | 2.162.446,00 |
| 01.07.2024 | 16,72 | 17,12 | 16,72 | 16,86 | 1,41% | 1.290.521,00 |