27,200€
-1,34%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 27,59 | 27,59 | 26,76 | 27,25 | -1,18% | - |
| 05.11.2026 | 27,59 | 28,23 | 27,23 | 27,57 | -2,10% | 1.682.407,00 |
| 04.11.2026 | 27,63 | 28,45 | 27,57 | 28,16 | 2,25% | 1.716.099,00 |
| 03.11.2026 | 28,28 | 28,76 | 27,42 | 27,54 | -3,06% | 1.239.866,00 |
| 02.11.2026 | 27,85 | 28,52 | 27,60 | 28,41 | 0,25% | 1.880.152,00 |
| 30.10.2026 | 28,42 | 28,55 | 27,66 | 28,34 | -0,11% | 1.769.551,00 |
| 29.10.2026 | 31,23 | 31,23 | 28,19 | 28,37 | -3,17% | 2.223.358,00 |
| 28.10.2026 | 29,76 | 29,99 | 29,22 | 29,30 | -2,33% | 1.686.142,00 |
| 27.10.2026 | 31,55 | 31,55 | 29,95 | 30,00 | -4,61% | 1.214.599,00 |
| 26.10.2026 | 31,20 | 31,65 | 30,63 | 31,45 | 0,54% | 816.770,00 |
| 23.10.2026 | 31,06 | 31,53 | 30,97 | 31,28 | 1,13% | 764.513,00 |
| 22.10.2026 | 31,38 | 31,52 | 30,77 | 30,93 | -0,55% | 1.238.344,00 |
| 21.10.2026 | 31,18 | 31,34 | 30,68 | 31,10 | 1,97% | 1.358.388,00 |
| 20.10.2026 | 32,08 | 32,18 | 30,48 | 30,50 | -4,27% | 1.824.841,00 |
| 19.10.2026 | 33,08 | 33,36 | 31,81 | 31,86 | -2,69% | 610.539,00 |
| 16.10.2026 | 32,08 | 32,93 | 32,04 | 32,74 | 2,06% | 1.150.416,00 |
| 15.10.2026 | 32,25 | 32,27 | 31,34 | 32,08 | -0,53% | 1.261.522,00 |
| 14.10.2026 | 32,98 | 32,99 | 32,25 | 32,25 | -1,10% | 1.085.925,00 |
| 13.10.2026 | 32,50 | 32,61 | 31,92 | 32,61 | 0,65% | 711.845,00 |
| 12.10.2026 | 31,80 | 32,40 | 31,16 | 32,40 | 0,15% | 893.041,00 |
| 09.10.2026 | 33,34 | 33,40 | 31,84 | 32,35 | -3,52% | 886.502,00 |
| 08.10.2026 | 32,52 | 33,53 | 32,31 | 33,53 | 3,81% | 846.454,00 |
| 07.10.2026 | 32,50 | 32,84 | 31,80 | 32,30 | 1,16% | 1.181.430,00 |
| 06.10.2026 | 32,53 | 32,78 | 31,89 | 31,93 | -1,60% | 1.155.194,00 |
| 05.10.2026 | 31,55 | 32,45 | 31,55 | 32,45 | 3,11% | 1.084.280,00 |
| 02.10.2026 | 33,21 | 33,26 | 31,16 | 31,47 | -5,24% | 1.388.916,00 |
| 01.10.2026 | 32,74 | 33,47 | 32,23 | 33,21 | 1,44% | 880.094,00 |
| 30.09.2026 | 32,90 | 33,25 | 32,45 | 32,74 | -0,40% | 1.062.213,00 |
| 29.09.2026 | 34,21 | 34,21 | 32,87 | 32,87 | -3,78% | 1.174.543,00 |
| 28.09.2026 | 34,26 | 34,53 | 33,90 | 34,16 | 0,44% | 946.497,00 |
| 25.09.2026 | 35,31 | 35,38 | 33,99 | 34,01 | -5,05% | 1.464.732,00 |
| 24.09.2026 | 35,62 | 35,85 | 35,02 | 35,82 | 1,65% | 1.014.109,00 |
| 23.09.2026 | 34,23 | 35,94 | 34,10 | 35,24 | 2,95% | 1.552.523,00 |
| 22.09.2026 | 34,45 | 34,85 | 33,72 | 34,23 | 0,00% | 879.015,00 |
| 21.09.2026 | 34,80 | 35,10 | 34,15 | 34,23 | -1,67% | 1.241.956,00 |
| 18.09.2026 | 34,40 | 34,81 | 33,79 | 34,81 | 1,46% | 3.106.520,00 |
| 17.09.2026 | 33,29 | 34,31 | 33,25 | 34,31 | 2,63% | 1.274.162,00 |
| 16.09.2026 | 33,70 | 34,56 | 33,43 | 33,43 | 0,06% | 1.479.534,00 |
| 15.09.2026 | 31,75 | 33,41 | 31,56 | 33,41 | 5,33% | 1.480.002,00 |
| 14.09.2026 | 33,50 | 33,60 | 31,65 | 31,72 | -3,56% | 1.243.674,00 |
| 11.09.2026 | 33,00 | 33,53 | 32,50 | 32,89 | -0,33% | 1.201.574,00 |
| 10.09.2026 | 33,32 | 33,49 | 32,92 | 33,00 | -0,90% | 963.762,00 |
| 09.09.2026 | 33,23 | 33,79 | 33,09 | 33,30 | 1,03% | 1.389.410,00 |
| 08.09.2026 | 32,98 | 33,33 | 32,57 | 32,96 | 0,86% | 1.116.785,00 |
| 07.09.2026 | 32,48 | 32,80 | 32,05 | 32,68 | 2,25% | 859.815,00 |
| 04.09.2026 | 32,00 | 32,24 | 31,53 | 31,96 | 2,34% | 1.370.850,00 |
| 03.09.2026 | 32,00 | 32,17 | 30,71 | 31,23 | -2,50% | 1.118.021,00 |
| 02.09.2026 | 33,00 | 33,27 | 31,88 | 32,03 | -1,63% | 1.107.251,00 |
| 01.09.2026 | 32,49 | 32,99 | 32,19 | 32,56 | 2,13% | 1.199.023,00 |
| 31.08.2026 | 31,79 | 32,30 | 31,79 | 31,88 | 1,92% | 2.270.414,00 |
| 28.08.2026 | 31,95 | 32,06 | 31,09 | 31,28 | -0,13% | 704.195,00 |
| 27.08.2026 | 31,81 | 31,89 | 31,01 | 31,32 | -1,42% | 731.548,00 |
| 26.08.2026 | 31,30 | 31,77 | 30,84 | 31,77 | -0,13% | 906.004,00 |
| 25.08.2026 | 31,30 | 32,03 | 31,13 | 31,81 | 1,76% | 959.529,00 |
| 24.08.2026 | 32,72 | 32,77 | 31,17 | 31,26 | -4,84% | 966.073,00 |
| 21.08.2026 | 32,52 | 33,12 | 32,52 | 32,85 | 0,61% | 1.175.629,00 |
| 20.08.2026 | 32,06 | 32,75 | 32,01 | 32,65 | 1,62% | 1.087.142,00 |
| 19.08.2026 | 30,80 | 32,13 | 30,80 | 32,13 | 4,05% | 1.995.594,00 |
| 18.08.2026 | 31,00 | 31,13 | 30,67 | 30,88 | 0,49% | 1.061.873,00 |
| 17.08.2026 | 30,47 | 30,84 | 30,44 | 30,73 | 0,85% | 801.742,00 |
| 14.08.2026 | 29,99 | 30,70 | 29,82 | 30,47 | 1,53% | 959.771,00 |
| 13.08.2026 | 29,50 | 30,01 | 29,29 | 30,01 | 1,35% | 992.626,00 |
| 12.08.2026 | 29,62 | 30,03 | 29,52 | 29,61 | -0,03% | 819.754,00 |
| 11.08.2026 | 29,48 | 29,81 | 29,32 | 29,62 | 2,67% | 1.014.845,00 |
| 10.08.2026 | 28,14 | 28,98 | 28,03 | 28,85 | 2,52% | 826.108,00 |
| 07.08.2026 | 28,55 | 28,61 | 27,96 | 28,14 | -0,95% | 935.122,00 |
| 06.08.2026 | 28,47 | 28,68 | 28,09 | 28,41 | -0,21% | 1.156.053,00 |
| 05.08.2026 | 29,11 | 29,36 | 28,42 | 28,47 | -2,20% | 985.790,00 |
| 04.08.2026 | 30,03 | 30,30 | 29,01 | 29,11 | -3,06% | 1.131.786,00 |
| 03.08.2026 | 29,80 | 30,03 | 29,05 | 30,03 | -1,73% | 1.247.976,00 |
| 31.07.2026 | 31,00 | 31,08 | 30,35 | 30,56 | -1,77% | 905.383,00 |
| 30.07.2026 | 30,65 | 31,11 | 30,47 | 31,11 | 1,97% | 1.055.559,00 |
| 29.07.2026 | 29,87 | 30,80 | 29,55 | 30,51 | 3,95% | 1.373.715,00 |
| 28.07.2026 | 29,22 | 30,23 | 29,15 | 29,35 | -1,51% | 1.341.068,00 |
| 27.07.2026 | 31,29 | 31,33 | 29,74 | 29,80 | -5,19% | 1.570.022,00 |
| 24.07.2026 | 32,22 | 32,22 | 29,28 | 31,43 | -6,43% | 4.100.421,00 |
| 23.07.2026 | 33,27 | 34,06 | 33,08 | 33,59 | 1,24% | 1.924.114,00 |
| 22.07.2026 | 33,31 | 33,77 | 33,03 | 33,18 | 0,33% | 1.247.579,00 |
| 21.07.2026 | 33,34 | 33,69 | 33,01 | 33,07 | -0,78% | 1.227.501,00 |
| 20.07.2026 | 32,97 | 33,48 | 32,93 | 33,33 | 3,28% | 1.285.705,00 |
| 17.07.2026 | 31,45 | 32,77 | 31,38 | 32,27 | 2,35% | 1.168.102,00 |
| 16.07.2026 | 31,04 | 31,54 | 30,84 | 31,53 | 1,84% | 1.055.642,00 |
| 15.07.2026 | 31,43 | 31,57 | 30,96 | 30,96 | -0,45% | 1.084.388,00 |
| 14.07.2026 | 31,35 | 31,67 | 30,78 | 31,10 | 1,30% | 1.232.133,00 |
| 13.07.2026 | 30,00 | 30,70 | 29,83 | 30,70 | 3,44% | 1.327.594,00 |
| 10.07.2026 | 29,20 | 29,97 | 29,19 | 29,68 | 1,99% | 1.338.506,00 |
| 09.07.2026 | 28,21 | 29,11 | 28,09 | 29,10 | 2,32% | 1.290.832,00 |
| 08.07.2026 | 28,10 | 28,60 | 27,63 | 28,44 | 3,68% | 1.493.851,00 |
| 07.07.2026 | 27,64 | 28,13 | 27,43 | 27,43 | -1,61% | 1.095.508,00 |
| 06.07.2026 | 28,18 | 28,18 | 27,27 | 27,88 | -1,31% | 950.307,00 |
| 03.07.2026 | 28,02 | 28,34 | 27,68 | 28,25 | 1,04% | 659.664,00 |
| 02.07.2026 | 27,45 | 28,08 | 27,12 | 27,96 | 1,45% | 1.182.041,00 |
| 01.07.2026 | 28,50 | 28,50 | 27,51 | 27,56 | -3,77% | 1.028.626,00 |
| 30.06.2026 | 27,77 | 28,64 | 27,66 | 28,64 | 3,81% | 1.761.461,00 |
| 29.06.2026 | 27,43 | 27,76 | 27,11 | 27,59 | 1,51% | 1.063.645,00 |
| 26.06.2026 | 27,08 | 27,22 | 26,66 | 27,18 | -0,26% | 928.393,00 |
| 25.06.2026 | 26,10 | 27,31 | 25,92 | 27,25 | 3,49% | 1.377.326,00 |
| 24.06.2026 | 27,09 | 27,22 | 26,19 | 26,33 | -2,81% | 868.795,00 |
| 23.06.2026 | 26,94 | 27,09 | 26,45 | 27,09 | 1,20% | 790.744,00 |
| 22.06.2026 | 27,06 | 27,30 | 26,69 | 26,77 | 1,40% | 1.515.018,00 |