16,295€
1,48%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 9,83 | 9,87 | 9,51 | 9,56 | -2,73% | - |
| 13.05.2025 | 9,55 | 9,87 | 9,52 | 9,83 | 2,99% | 1.163,00 |
| 12.05.2025 | 9,01 | 9,61 | 9,01 | 9,54 | 5,96% | - |
| 09.05.2025 | 8,80 | 9,17 | 8,79 | 9,01 | 2,32% | 350,00 |
| 08.05.2025 | 8,95 | 9,04 | 8,70 | 8,80 | -1,44% | - |
| 07.05.2025 | 9,12 | 9,16 | 8,79 | 8,93 | -2,03% | - |
| 06.05.2025 | 9,35 | 9,55 | 9,11 | 9,12 | -2,46% | - |
| 05.05.2025 | 9,34 | 9,58 | 9,12 | 9,35 | 0,04% | 200,00 |
| 02.05.2025 | 9,17 | 9,43 | 9,01 | 9,34 | 1,85% | 350,00 |
| 30.04.2025 | 8,93 | 9,46 | 8,81 | 9,17 | 2,68% | 1.769,00 |
| 29.04.2025 | 8,02 | 9,00 | 8,01 | 8,93 | 11,34% | - |
| 28.04.2025 | 8,02 | 8,27 | 7,98 | 8,02 | 0,00% | 187,00 |
| 25.04.2025 | 8,07 | 8,19 | 7,91 | 8,02 | -0,57% | 130,00 |
| 24.04.2025 | 8,00 | 8,15 | 7,74 | 8,07 | 0,94% | 1.560,00 |
| 23.04.2025 | 7,97 | 8,33 | 7,96 | 8,00 | 1,14% | - |
| 22.04.2025 | 7,56 | 7,93 | 7,42 | 7,91 | 4,26% | 129,00 |
| 17.04.2025 | 7,43 | 7,65 | 7,33 | 7,58 | 2,06% | 200,00 |
| 16.04.2025 | 7,26 | 7,53 | 7,14 | 7,43 | 2,07% | - |
| 15.04.2025 | 7,46 | 7,54 | 7,23 | 7,28 | -2,32% | 1.217,00 |
| 14.04.2025 | 7,51 | 7,54 | 7,38 | 7,45 | 0,03% | 2.000,00 |