17,173€
1,55%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 16,91 | 17,19 | 16,73 | 17,18 | 1,58% | 150,00 |
| 01.12.2025 | 16,62 | 17,08 | 16,56 | 16,91 | 1,42% | - |
| 28.11.2025 | 16,72 | 16,84 | 16,45 | 16,67 | -0,30% | - |
| 27.11.2025 | 16,67 | 16,93 | 16,49 | 16,72 | 1,04% | - |
| 26.11.2025 | 16,48 | 16,88 | 16,22 | 16,55 | 1,56% | 2.000,00 |
| 25.11.2025 | 15,97 | 16,42 | 15,95 | 16,30 | 2,02% | 3.070,00 |
| 24.11.2025 | 16,81 | 16,95 | 15,96 | 15,97 | -5,05% | 262,00 |
| 21.11.2025 | 16,98 | 17,11 | 16,54 | 16,82 | -0,93% | 444,00 |
| 20.11.2025 | 17,19 | 17,66 | 16,94 | 16,98 | -0,96% | 100,00 |
| 19.11.2025 | 17,65 | 18,05 | 17,09 | 17,15 | -3,01% | - |
| 18.11.2025 | 17,77 | 17,77 | 17,39 | 17,68 | -0,55% | - |
| 17.11.2025 | 18,28 | 18,56 | 17,76 | 17,78 | -2,83% | 504,00 |
| 14.11.2025 | 18,08 | 18,33 | 17,85 | 18,29 | 1,30% | 98,00 |
| 13.11.2025 | 17,95 | 18,29 | 17,91 | 18,06 | 0,74% | - |
| 12.11.2025 | 18,21 | 18,35 | 17,82 | 17,93 | -1,48% | 40,00 |
| 11.11.2025 | 17,62 | 18,27 | 17,32 | 18,20 | 3,22% | 345,00 |
| 10.11.2025 | 17,73 | 18,05 | 17,18 | 17,63 | -0,01% | - |
| 07.11.2025 | 17,92 | 18,16 | 17,51 | 17,63 | -1,97% | 2.001,00 |
| 06.11.2025 | 17,27 | 17,99 | 17,03 | 17,99 | 5,19% | 1.015,00 |
| 05.11.2025 | 17,40 | 17,45 | 16,78 | 17,10 | -2,20% | - |
| 04.11.2025 | 17,81 | 17,83 | 17,00 | 17,48 | -1,74% | 720,00 |
| 03.11.2025 | 17,95 | 18,15 | 17,46 | 17,79 | -0,89% | - |
| 31.10.2025 | 18,59 | 18,84 | 17,62 | 17,95 | -3,51% | 276,00 |
| 30.10.2025 | 19,09 | 19,28 | 18,51 | 18,61 | -2,50% | 649,00 |
| 29.10.2025 | 18,23 | 20,22 | 18,21 | 19,08 | 4,71% | 1.706,00 |
| 28.10.2025 | 18,43 | 18,73 | 18,08 | 18,23 | -1,23% | 1.700,00 |
| 27.10.2025 | 18,22 | 18,63 | 18,22 | 18,45 | 1,25% | 398,00 |
| 24.10.2025 | 17,55 | 18,38 | 17,55 | 18,23 | 3,86% | 424,00 |
| 23.10.2025 | 16,97 | 17,69 | 16,96 | 17,55 | 3,45% | 1.139,00 |
| 22.10.2025 | 16,28 | 17,36 | 16,26 | 16,96 | 4,10% | - |
| 21.10.2025 | 16,83 | 17,00 | 16,27 | 16,30 | -3,18% | - |
| 20.10.2025 | 16,80 | 16,97 | 16,73 | 16,83 | 0,15% | 1.702,00 |
| 17.10.2025 | 16,52 | 16,86 | 16,12 | 16,81 | 1,45% | 181,00 |
| 16.10.2025 | 16,64 | 16,78 | 16,45 | 16,57 | -0,44% | - |
| 15.10.2025 | 16,95 | 17,02 | 16,48 | 16,64 | -1,67% | 400,00 |
| 14.10.2025 | 16,79 | 17,02 | 16,52 | 16,92 | 0,55% | 1.500,00 |
| 13.10.2025 | 16,12 | 16,91 | 16,12 | 16,83 | 4,63% | - |
| 10.10.2025 | 16,31 | 16,35 | 15,95 | 16,08 | -1,11% | - |
| 09.10.2025 | 16,04 | 16,36 | 16,03 | 16,26 | 1,40% | 140,00 |
| 08.10.2025 | 16,10 | 16,30 | 15,94 | 16,04 | -0,37% | 90,00 |
| 07.10.2025 | 16,28 | 16,41 | 16,08 | 16,10 | -0,79% | - |
| 06.10.2025 | 16,14 | 16,39 | 16,03 | 16,23 | 0,39% | 1.140,00 |
| 03.10.2025 | 16,31 | 16,42 | 16,04 | 16,16 | -1,01% | 1,00 |
| 02.10.2025 | 16,16 | 16,69 | 16,13 | 16,33 | 1,01% | - |
| 01.10.2025 | 15,60 | 16,17 | 15,52 | 16,17 | 3,54% | 2.016,00 |
| 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 |