Aktienkurse zur NESTE OYJ Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
29.05.2026	27,60	28,49	27,42	28,13	1,66%	640.710,00
28.05.2026	27,55	28,17	27,39	27,67	1,88%	639.972,00
27.05.2026	27,70	27,89	26,58	27,16	-1,95%	692.842,00
26.05.2026	27,43	28,25	27,43	27,70	1,54%	1.072.180,00
25.05.2026	27,83	27,87	27,21	27,28	-3,91%	1.324.459,00
22.05.2026	28,09	28,79	27,97	28,39	-0,07%	1.347.675,00
21.05.2026	28,51	28,60	27,69	28,41	-0,14%	546.706,00
20.05.2026	28,69	29,48	28,42	28,45	-1,42%	1.277.908,00
19.05.2026	28,74	29,22	28,08	28,86	-0,79%	1.624.854,00
18.05.2026	28,74	29,27	28,46	29,09	1,86%	1.028.316,00
15.05.2026	28,50	28,77	28,21	28,56	-1,43%	827.435,00
14.05.2026	29,12	29,53	28,87	28,98	1,60%	-
13.05.2026	29,00	29,33	28,41	28,52	-1,28%	812.641,00
12.05.2026	28,68	29,17	28,47	28,89	1,01%	1.204.142,00
11.05.2026	27,90	28,60	27,90	28,60	4,57%	1.325.165,00
08.05.2026	27,60	27,86	27,05	27,35	0,22%	1.223.340,00
07.05.2026	27,65	27,80	26,88	27,29	-2,67%	1.596.718,00
06.05.2026	29,39	29,40	26,92	28,04	-4,98%	2.402.870,00
05.05.2026	30,29	30,53	29,48	29,51	-2,61%	2.065.721,00
04.05.2026	29,49	31,01	29,24	30,30	3,17%	1.863.460,00
30.04.2026	29,46	30,75	29,03	29,37	-0,20%	2.948.563,00
29.04.2026	28,62	29,58	27,45	29,43	6,28%	3.295.981,00
28.04.2026	26,85	27,80	26,73	27,69	3,36%	2.725.215,00
27.04.2026	26,69	27,09	26,63	26,79	0,71%	1.350.779,00
24.04.2026	26,85	26,98	25,98	26,60	2,62%	2.178.295,00
23.04.2026	25,41	25,97	25,33	25,92	2,13%	1.509.659,00
22.04.2026	25,00	25,48	24,64	25,38	1,72%	1.138.182,00
21.04.2026	24,35	24,95	24,07	24,95	2,59%	1.281.088,00
20.04.2026	24,48	24,67	23,96	24,32	3,53%	1.705.144,00
17.04.2026	24,59	24,69	23,14	23,49	-4,63%	2.556.377,00
16.04.2026	24,25	24,63	24,21	24,63	0,82%	1.219.537,00
15.04.2026	24,90	25,22	24,36	24,43	-3,29%	1.321.258,00
14.04.2026	25,59	25,78	25,00	25,26	-1,17%	1.038.096,00
13.04.2026	26,68	26,77	25,46	25,56	0,08%	1.027.434,00
10.04.2026	25,65	25,66	25,06	25,54	-2,03%	-
09.04.2026	25,74	26,22	25,64	26,07	3,43%	-
08.04.2026	24,36	25,53	24,06	25,21	-6,53%	-
07.04.2026	27,34	27,62	26,91	26,97	-0,61%	-
02.04.2026	27,21	27,67	26,78	27,13	1,33%	-
01.04.2026	27,39	27,48	26,74	26,78	-4,20%	-
31.03.2026	27,47	27,96	27,47	27,95	0,52%	1.935.513,00
30.03.2026	27,67	28,37	27,61	27,81	3,31%	-
27.03.2026	28,53	29,16	26,82	26,92	-5,38%	-
26.03.2026	28,51	28,81	28,27	28,45	-1,16%	-
25.03.2026	28,34	28,87	28,16	28,78	-0,54%	-
24.03.2026	27,75	29,02	27,45	28,94	4,86%	-
23.03.2026	29,93	29,93	27,17	27,60	-6,68%	-
20.03.2026	30,16	30,16	29,22	29,57	-1,04%	-
19.03.2026	28,84	30,34	28,84	29,88	4,15%	-
18.03.2026	28,45	28,75	27,99	28,69	0,35%	-
17.03.2026	27,37	28,68	27,37	28,59	6,01%	-
16.03.2026	26,92	28,00	26,92	26,97	-1,66%	-
13.03.2026	27,64	28,01	27,10	27,43	-1,91%	-
12.03.2026	25,60	28,03	25,60	27,96	9,50%	-
11.03.2026	24,20	25,55	24,20	25,54	3,91%	-
10.03.2026	24,27	24,69	23,46	24,58	-0,83%	-
09.03.2026	25,84	25,84	24,40	24,78	-1,47%	-
06.03.2026	24,80	25,34	24,38	25,15	2,24%	-
05.03.2026	22,85	24,73	22,85	24,60	9,43%	-
04.03.2026	22,72	22,82	22,21	22,48	-0,22%	-
03.03.2026	22,65	22,65	21,82	22,53	-0,55%	-
02.03.2026	21,46	22,69	21,46	22,66	6,94%	-
27.02.2026	21,18	21,84	21,13	21,19	-0,07%	-
26.02.2026	21,21	21,34	20,77	21,20	-0,35%	-
25.02.2026	21,25	21,50	20,82	21,28	-0,02%	-
24.02.2026	21,08	21,48	21,08	21,28	1,26%	-
23.02.2026	21,22	21,38	20,91	21,02	-1,45%	-
20.02.2026	21,61	21,61	20,84	21,33	-0,47%	-
19.02.2026	20,96	21,64	20,86	21,43	2,27%	-
18.02.2026	20,55	20,96	20,31	20,95	2,22%	-
17.02.2026	20,49	20,77	20,16	20,50	-0,17%	-
16.02.2026	20,89	20,89	20,51	20,53	-0,94%	-
13.02.2026	20,42	20,78	20,31	20,73	1,34%	-
12.02.2026	21,20	21,20	20,43	20,45	-2,15%	-
11.02.2026	20,45	21,18	20,45	20,90	2,18%	-
10.02.2026	21,07	21,08	20,35	20,46	-1,92%	-
09.02.2026	21,26	21,59	20,81	20,86	-1,58%	-
06.02.2026	20,50	21,20	20,35	21,19	3,14%	-
05.02.2026	21,69	21,69	19,54	20,55	-4,53%	-
04.02.2026	21,87	21,93	21,41	21,52	-0,19%	-
03.02.2026	21,47	21,68	21,21	21,56	0,89%	-
02.02.2026	21,22	21,43	20,92	21,37	-0,67%	-
30.01.2026	21,66	21,66	21,12	21,52	0,54%	-
29.01.2026	21,63	21,83	21,19	21,40	0,12%	-
28.01.2026	21,36	21,64	21,23	21,38	-1,16%	-
27.01.2026	21,87	21,95	21,45	21,63	-1,28%	-
26.01.2026	21,36	22,02	21,36	21,91	4,91%	-
23.01.2026	20,98	21,16	20,77	20,88	0,41%	-
22.01.2026	20,41	20,85	20,29	20,80	2,41%	-
21.01.2026	19,82	20,41	19,51	20,31	2,86%	-
20.01.2026	19,64	19,87	19,24	19,74	0,39%	-
19.01.2026	19,76	19,86	19,53	19,66	-2,49%	-
16.01.2026	20,48	20,59	20,16	20,17	-2,49%	-
15.01.2026	20,25	21,04	19,98	20,68	2,96%	-
14.01.2026	20,48	20,48	19,94	20,09	-1,11%	-
13.01.2026	19,95	20,39	19,63	20,31	2,10%	-
12.01.2026	19,78	19,93	19,58	19,89	-0,16%	-
09.01.2026	19,72	19,96	19,54	19,93	1,24%	-
08.01.2026	19,91	20,03	19,58	19,68	-1,50%	-
07.01.2026	20,07	20,17	19,27	19,98	-0,55%	-