16,148€
3,61%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,56 | 16,10 | 15,56 | 15,98 | 2,50% | 1.289.497,00 |
| 30.09.2025 | 16,00 | 16,02 | 15,43 | 15,59 | -3,11% | 1.310.539,00 |
| 29.09.2025 | 16,21 | 16,29 | 15,84 | 16,09 | -0,77% | 1.172.570,00 |
| 26.09.2025 | 16,69 | 16,76 | 16,16 | 16,21 | -3,68% | 1.204.468,00 |
| 25.09.2025 | 16,80 | 17,07 | 16,71 | 16,83 | 0,09% | 914.327,00 |
| 24.09.2025 | 16,52 | 17,00 | 16,44 | 16,82 | 1,54% | 860.242,00 |
| 23.09.2025 | 16,24 | 16,72 | 16,18 | 16,56 | 3,08% | 1.263.468,00 |
| 22.09.2025 | 15,99 | 16,07 | 15,80 | 16,07 | 0,50% | 876.006,00 |
| 19.09.2025 | 16,37 | 16,54 | 15,99 | 15,99 | -2,62% | 3.248.226,00 |
| 18.09.2025 | 16,79 | 16,98 | 16,38 | 16,42 | -3,55% | 1.200.414,00 |
| 17.09.2025 | 17,33 | 17,47 | 17,01 | 17,02 | -1,50% | 1.319.441,00 |
| 16.09.2025 | 16,84 | 17,31 | 16,76 | 17,28 | 2,61% | 1.156.794,00 |
| 15.09.2025 | 16,64 | 16,89 | 16,53 | 16,84 | 1,23% | 802.285,00 |
| 12.09.2025 | 16,81 | 16,88 | 16,49 | 16,64 | -1,04% | 931.909,00 |
| 11.09.2025 | 16,67 | 16,98 | 16,67 | 16,81 | 1,45% | 784.611,00 |
| 10.09.2025 | 16,79 | 16,90 | 16,57 | 16,57 | -1,34% | 1.097.909,00 |
| 09.09.2025 | 16,65 | 16,81 | 16,47 | 16,80 | 0,51% | 813.402,00 |
| 08.09.2025 | 16,78 | 16,94 | 16,70 | 16,71 | -0,39% | 1.055.454,00 |
| 05.09.2025 | 16,28 | 16,84 | 16,28 | 16,78 | 3,07% | 1.413.896,00 |
| 04.09.2025 | 16,21 | 16,44 | 15,99 | 16,28 | 0,53% | 1.146.617,00 |
| 03.09.2025 | 15,90 | 16,46 | 15,90 | 16,19 | 1,86% | 1.343.766,00 |
| 02.09.2025 | 16,00 | 16,05 | 15,66 | 15,90 | -0,81% | 951.144,00 |
| 01.09.2025 | 15,75 | 16,18 | 15,75 | 16,03 | 2,14% | 607.293,00 |
| 29.08.2025 | 15,94 | 16,07 | 15,69 | 15,69 | -1,35% | 1.353.473,00 |
| 28.08.2025 | 16,10 | 16,19 | 15,91 | 15,91 | -0,81% | 917.172,00 |
| 27.08.2025 | 15,91 | 16,23 | 15,90 | 16,04 | 0,82% | 718.714,00 |
| 26.08.2025 | 16,13 | 16,17 | 15,85 | 15,91 | -1,49% | 2.255.612,00 |
| 25.08.2025 | 15,88 | 16,21 | 15,66 | 16,15 | 2,02% | 1.192.263,00 |
| 22.08.2025 | 14,82 | 15,83 | 14,82 | 15,83 | 6,78% | 3.067.906,00 |
| 21.08.2025 | 14,71 | 14,82 | 14,53 | 14,82 | 0,78% | 703.631,00 |
| 20.08.2025 | 14,82 | 14,89 | 14,67 | 14,71 | -1,04% | 832.744,00 |
| 19.08.2025 | 14,33 | 14,86 | 14,31 | 14,86 | 3,77% | 944.470,00 |
| 18.08.2025 | 14,60 | 14,78 | 14,32 | 14,32 | -2,15% | 790.118,00 |
| 15.08.2025 | 14,74 | 14,80 | 14,57 | 14,64 | -0,68% | 792.843,00 |
| 14.08.2025 | 14,55 | 14,75 | 14,50 | 14,74 | 1,94% | 1.121.673,00 |
| 13.08.2025 | 14,36 | 14,46 | 14,17 | 14,46 | 0,66% | 932.477,00 |
| 12.08.2025 | 14,35 | 14,46 | 14,08 | 14,36 | -0,17% | 992.627,00 |
| 11.08.2025 | 14,74 | 14,83 | 14,39 | 14,39 | -2,38% | 810.065,00 |
| 08.08.2025 | 14,66 | 14,89 | 14,63 | 14,74 | 0,51% | 1.110.496,00 |
| 07.08.2025 | 14,52 | 14,74 | 14,38 | 14,66 | 2,45% | 1.247.542,00 |
| 06.08.2025 | 14,21 | 14,46 | 14,10 | 14,31 | 0,70% | 1.578.854,00 |
| 05.08.2025 | 13,69 | 14,21 | 13,69 | 14,21 | 4,75% | 1.877.969,00 |
| 04.08.2025 | 13,75 | 13,93 | 13,51 | 13,57 | -1,35% | 1.107.012,00 |
| 01.08.2025 | 13,78 | 13,85 | 13,62 | 13,75 | -0,61% | 1.588.593,00 |
| 31.07.2025 | 13,97 | 14,03 | 13,67 | 13,84 | -1,35% | 1.545.769,00 |
| 30.07.2025 | 14,00 | 14,26 | 13,61 | 14,03 | -0,53% | 1.487.157,00 |
| 29.07.2025 | 14,54 | 14,61 | 14,08 | 14,10 | -2,79% | 1.015.846,00 |
| 28.07.2025 | 14,80 | 14,80 | 14,24 | 14,51 | -0,21% | 1.491.902,00 |
| 25.07.2025 | 14,57 | 14,82 | 14,27 | 14,54 | -1,89% | 1.991.493,00 |
| 24.07.2025 | 13,80 | 15,50 | 13,80 | 14,82 | 12,83% | 5.807.233,00 |
| 23.07.2025 | 13,11 | 13,34 | 13,07 | 13,13 | 0,19% | 1.629.531,00 |
| 22.07.2025 | 12,97 | 13,11 | 12,83 | 13,11 | 1,00% | 1.403.257,00 |
| 21.07.2025 | 13,08 | 13,23 | 12,97 | 12,98 | -0,76% | 849.094,00 |
| 18.07.2025 | 12,61 | 13,13 | 12,57 | 13,08 | 4,60% | 1.578.606,00 |
| 17.07.2025 | 12,52 | 12,60 | 12,38 | 12,50 | 0,24% | 724.818,00 |
| 16.07.2025 | 12,50 | 12,89 | 12,47 | 12,47 | -0,52% | 1.026.047,00 |
| 15.07.2025 | 12,65 | 12,89 | 12,54 | 12,54 | -0,95% | 758.112,00 |
| 14.07.2025 | 12,60 | 12,80 | 12,52 | 12,66 | -0,51% | 981.011,00 |
| 11.07.2025 | 12,76 | 12,85 | 12,57 | 12,72 | -0,43% | 1.073.158,00 |
| 10.07.2025 | 12,31 | 12,78 | 12,29 | 12,78 | 3,90% | 1.602.701,00 |
| 09.07.2025 | 12,44 | 12,46 | 12,30 | 12,30 | -1,13% | 913.309,00 |
| 08.07.2025 | 12,20 | 12,50 | 12,20 | 12,44 | 1,63% | 1.820.751,00 |
| 07.07.2025 | 12,20 | 12,31 | 11,92 | 12,24 | -0,12% | 1.089.529,00 |
| 04.07.2025 | 12,46 | 12,46 | 12,25 | 12,25 | -1,69% | 1.065.058,00 |
| 03.07.2025 | 12,10 | 12,55 | 12,07 | 12,46 | 3,88% | 1.792.585,00 |
| 02.07.2025 | 11,85 | 12,03 | 11,79 | 12,00 | 1,44% | 1.264.771,00 |
| 01.07.2025 | 11,53 | 11,83 | 11,47 | 11,83 | 2,65% | 1.472.524,00 |
| 30.06.2025 | 11,46 | 11,60 | 11,37 | 11,52 | 0,57% | 1.233.009,00 |
| 27.06.2025 | 11,72 | 11,81 | 11,34 | 11,46 | -2,01% | 1.486.337,00 |
| 26.06.2025 | 11,54 | 11,69 | 11,36 | 11,69 | 1,56% | 1.325.750,00 |
| 25.06.2025 | 11,45 | 11,55 | 11,26 | 11,51 | 0,52% | 1.496.403,00 |
| 24.06.2025 | 11,58 | 11,69 | 11,30 | 11,45 | -2,26% | 2.479.992,00 |
| 23.06.2025 | 11,60 | 12,05 | 11,59 | 11,72 | 0,02% | 3.176.625,00 |
| 20.06.2025 | 11,74 | 12,45 | 11,68 | 11,71 | 2,11% | - |
| 19.06.2025 | 11,15 | 11,71 | 11,14 | 11,47 | 3,71% | 4.564.580,00 |
| 18.06.2025 | 10,94 | 11,16 | 10,77 | 11,06 | 1,10% | 1.767.388,00 |
| 17.06.2025 | 10,81 | 11,14 | 10,69 | 10,94 | 1,25% | 2.265.096,00 |
| 16.06.2025 | 10,47 | 10,88 | 10,46 | 10,81 | 3,94% | 2.179.797,00 |
| 13.06.2025 | 10,72 | 10,84 | 10,12 | 10,40 | -2,99% | 3.056.898,00 |
| 12.06.2025 | 10,70 | 10,76 | 10,48 | 10,72 | -0,56% | 993.806,00 |
| 11.06.2025 | 10,87 | 10,94 | 10,67 | 10,78 | -0,78% | 2.799.558,00 |
| 10.06.2025 | 9,95 | 10,88 | 9,91 | 10,86 | 9,56% | 4.383.413,00 |
| 09.06.2025 | 9,54 | 9,91 | 9,54 | 9,91 | 3,86% | 2.236.935,00 |
| 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 |