15,993€
2,43%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,60 | 15,97 | 15,52 | 15,96 | 2,23% | 1.016,00 |
| 30.09.2025 | 16,18 | 16,44 | 15,43 | 15,61 | -2,79% | 928,00 |
| 29.09.2025 | 16,23 | 16,40 | 15,84 | 16,06 | -1,03% | - |
| 26.09.2025 | 16,98 | 17,00 | 16,16 | 16,23 | -4,30% | 1.056,00 |
| 25.09.2025 | 16,70 | 17,07 | 16,66 | 16,96 | 1,60% | 125,00 |
| 24.09.2025 | 16,75 | 17,00 | 16,44 | 16,69 | -0,01% | 1.708,00 |
| 23.09.2025 | 16,08 | 16,73 | 16,07 | 16,69 | 4,15% | 820,00 |
| 22.09.2025 | 15,87 | 16,07 | 15,81 | 16,03 | -0,03% | 313,00 |
| 19.09.2025 | 16,53 | 16,55 | 16,02 | 16,03 | -3,01% | 245,00 |
| 18.09.2025 | 17,20 | 17,23 | 16,17 | 16,53 | -3,05% | 295,00 |
| 17.09.2025 | 17,24 | 17,47 | 17,01 | 17,05 | -1,27% | 172,00 |
| 16.09.2025 | 16,85 | 17,32 | 16,75 | 17,27 | 2,58% | 1.581,00 |
| 15.09.2025 | 16,69 | 16,89 | 16,53 | 16,84 | 1,13% | 125,00 |
| 12.09.2025 | 16,87 | 16,94 | 16,49 | 16,65 | -1,01% | 100,00 |
| 11.09.2025 | 16,70 | 16,89 | 16,67 | 16,82 | 0,75% | 598,00 |
| 10.09.2025 | 16,77 | 16,92 | 16,58 | 16,69 | 0,71% | 3.850,00 |
| 09.09.2025 | 16,72 | 16,79 | 16,47 | 16,58 | -0,85% | 1.000,00 |
| 08.09.2025 | 16,84 | 17,04 | 16,71 | 16,72 | -0,62% | 150,00 |
| 05.09.2025 | 16,45 | 16,83 | 16,37 | 16,82 | 2,28% | 1.487,00 |
| 04.09.2025 | 16,31 | 16,46 | 16,00 | 16,45 | 0,94% | 900,00 |
| 03.09.2025 | 16,06 | 16,49 | 16,01 | 16,30 | 1,48% | 2.050,00 |
| 02.09.2025 | 16,12 | 16,12 | 15,67 | 16,06 | -0,50% | 628,00 |
| 01.09.2025 | 16,00 | 16,26 | 15,80 | 16,14 | 0,86% | 2.302,00 |
| 29.08.2025 | 15,87 | 16,07 | 15,76 | 16,00 | 0,74% | 677,00 |
| 28.08.2025 | 16,30 | 16,38 | 15,88 | 15,88 | -2,50% | 1.371,00 |
| 27.08.2025 | 15,84 | 16,49 | 15,83 | 16,29 | 2,84% | 1.412,00 |
| 26.08.2025 | 16,08 | 16,17 | 15,83 | 15,84 | -1,51% | 5,00 |
| 25.08.2025 | 15,70 | 16,21 | 15,66 | 16,08 | 2,42% | 3.698,00 |
| 22.08.2025 | 14,82 | 15,82 | 14,76 | 15,70 | 5,97% | 230,00 |
| 21.08.2025 | 14,86 | 14,89 | 14,53 | 14,82 | -0,34% | 437,00 |
| 20.08.2025 | 14,74 | 14,91 | 14,67 | 14,87 | 0,95% | 367,00 |
| 19.08.2025 | 14,36 | 14,86 | 14,36 | 14,73 | 2,58% | - |
| 18.08.2025 | 14,65 | 14,78 | 14,32 | 14,36 | -1,95% | 210,00 |
| 15.08.2025 | 14,68 | 14,80 | 14,57 | 14,64 | -0,24% | - |
| 14.08.2025 | 14,36 | 14,75 | 14,33 | 14,68 | 2,09% | 830,00 |
| 13.08.2025 | 14,46 | 14,48 | 14,18 | 14,38 | -0,60% | - |
| 12.08.2025 | 14,41 | 14,47 | 14,08 | 14,47 | 0,54% | 300,00 |
| 11.08.2025 | 14,77 | 14,83 | 14,38 | 14,39 | -2,44% | 111,00 |
| 08.08.2025 | 14,65 | 14,89 | 14,65 | 14,75 | 0,00% | 35,00 |
| 07.08.2025 | 14,57 | 14,75 | 14,39 | 14,75 | 1,24% | 407,00 |
| 06.08.2025 | 14,29 | 14,57 | 14,10 | 14,57 | 2,08% | 1.645,00 |
| 05.08.2025 | 13,58 | 14,28 | 13,58 | 14,27 | 5,16% | 2,00 |
| 04.08.2025 | 13,76 | 13,92 | 13,52 | 13,57 | -1,42% | 41,00 |
| 01.08.2025 | 13,80 | 13,85 | 13,63 | 13,77 | -0,27% | - |
| 31.07.2025 | 13,99 | 14,07 | 13,67 | 13,80 | -1,29% | - |
| 30.07.2025 | 14,14 | 14,26 | 13,74 | 13,98 | -0,89% | 309,00 |
| 29.07.2025 | 14,50 | 14,62 | 14,09 | 14,11 | -2,59% | 13,00 |
| 28.07.2025 | 14,55 | 14,65 | 14,24 | 14,48 | -0,14% | 59,00 |
| 25.07.2025 | 14,80 | 14,81 | 14,28 | 14,50 | -1,98% | 1.199,00 |
| 24.07.2025 | 13,10 | 15,50 | 13,09 | 14,80 | 12,96% | 8.020,00 |
| 23.07.2025 | 13,13 | 13,33 | 13,07 | 13,10 | -0,29% | 1.009,00 |
| 22.07.2025 | 12,99 | 13,21 | 12,83 | 13,14 | 1,12% | 560,00 |
| 21.07.2025 | 12,96 | 13,35 | 12,93 | 12,99 | 0,31% | 1.195,00 |
| 18.07.2025 | 12,53 | 13,13 | 12,53 | 12,95 | 3,37% | 180,00 |
| 17.07.2025 | 12,55 | 12,61 | 12,38 | 12,53 | -0,12% | - |
| 16.07.2025 | 12,47 | 12,88 | 12,40 | 12,54 | 0,64% | 380,00 |
| 15.07.2025 | 12,73 | 12,89 | 12,46 | 12,46 | -2,08% | 2.700,00 |
| 14.07.2025 | 12,67 | 12,80 | 12,53 | 12,73 | -0,06% | 236,00 |
| 11.07.2025 | 12,76 | 12,85 | 12,57 | 12,74 | -0,33% | 2,00 |
| 10.07.2025 | 12,35 | 12,79 | 12,32 | 12,78 | 3,48% | 432,00 |
| 09.07.2025 | 12,51 | 12,51 | 12,29 | 12,35 | -1,28% | 62,00 |
| 08.07.2025 | 12,20 | 12,52 | 12,16 | 12,51 | 2,65% | - |
| 07.07.2025 | 12,30 | 12,55 | 11,92 | 12,19 | -0,83% | 66,00 |
| 04.07.2025 | 12,57 | 12,57 | 12,22 | 12,29 | -2,25% | 641,00 |
| 03.07.2025 | 12,02 | 12,57 | 12,02 | 12,57 | 4,58% | 405,00 |
| 02.07.2025 | 11,83 | 12,03 | 11,81 | 12,02 | 1,63% | 20,00 |
| 01.07.2025 | 11,61 | 11,88 | 11,47 | 11,83 | 1,90% | - |
| 30.06.2025 | 11,47 | 11,61 | 11,37 | 11,61 | 1,20% | - |
| 27.06.2025 | 11,77 | 11,81 | 11,34 | 11,47 | -2,45% | - |
| 26.06.2025 | 11,51 | 11,77 | 11,37 | 11,76 | 2,22% | - |
| 25.06.2025 | 11,63 | 11,65 | 11,26 | 11,50 | -1,10% | - |
| 24.06.2025 | 11,44 | 11,70 | 11,30 | 11,63 | -1,67% | 160,00 |
| 23.06.2025 | 12,20 | 12,20 | 11,61 | 11,83 | 0,64% | 1.200,00 |
| 20.06.2025 | 11,51 | 12,43 | 11,51 | 11,75 | 2,11% | 6.350,00 |
| 19.06.2025 | 11,04 | 11,71 | 11,04 | 11,51 | 4,16% | 1.908,00 |
| 18.06.2025 | 11,06 | 11,16 | 10,77 | 11,05 | 0,05% | 1.000,00 |
| 17.06.2025 | 10,72 | 11,13 | 10,68 | 11,05 | 3,03% | 1.419,00 |
| 16.06.2025 | 10,51 | 10,88 | 10,51 | 10,72 | 2,00% | 479,00 |
| 13.06.2025 | 10,72 | 10,85 | 10,12 | 10,51 | -1,96% | 4.000,00 |
| 12.06.2025 | 10,72 | 10,82 | 10,46 | 10,72 | 0,05% | 45,00 |
| 11.06.2025 | 11,02 | 11,02 | 10,69 | 10,72 | -3,01% | - |
| 10.06.2025 | 9,93 | 11,07 | 9,89 | 11,05 | 11,52% | 619,00 |
| 09.06.2025 | 9,53 | 9,92 | 9,53 | 9,91 | 3,78% | - |
| 06.06.2025 | 9,36 | 9,71 | 9,36 | 9,55 | 1,98% | 50,00 |
| 05.06.2025 | 9,54 | 9,59 | 9,34 | 9,36 | -1,89% | - |
| 04.06.2025 | 9,49 | 9,67 | 9,42 | 9,54 | 0,53% | 20,00 |
| 03.06.2025 | 9,49 | 9,53 | 9,14 | 9,49 | -0,14% | - |
| 02.06.2025 | 9,40 | 9,62 | 9,37 | 9,50 | 1,10% | - |
| 30.05.2025 | 9,22 | 9,51 | 9,22 | 9,40 | 2,00% | - |
| 29.05.2025 | 9,39 | 9,51 | 9,18 | 9,22 | -1,77% | 5,00 |
| 28.05.2025 | 9,30 | 9,44 | 9,20 | 9,38 | 0,88% | - |
| 27.05.2025 | 9,15 | 9,45 | 8,96 | 9,30 | 1,69% | 100,00 |
| 26.05.2025 | 9,03 | 9,23 | 8,96 | 9,15 | 2,08% | - |
| 23.05.2025 | 9,18 | 9,31 | 8,83 | 8,96 | -2,35% | - |
| 22.05.2025 | 9,20 | 9,24 | 9,03 | 9,18 | -0,20% | - |
| 21.05.2025 | 9,88 | 9,88 | 9,11 | 9,19 | -6,94% | 100,00 |
| 20.05.2025 | 9,50 | 10,00 | 9,39 | 9,88 | 3,96% | 300,00 |
| 19.05.2025 | 9,56 | 9,56 | 9,32 | 9,50 | -0,62% | - |
| 16.05.2025 | 9,38 | 9,56 | 9,17 | 9,56 | 1,84% | 423,00 |
| 15.05.2025 | 9,56 | 9,57 | 9,20 | 9,39 | -1,80% | - |