13,800€
0,55%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 13,73 | 14,11 | 13,61 | 13,80 | 0,55% | - |
| 14.11.2024 | 13,36 | 14,05 | 13,30 | 13,73 | 2,71% | 316,00 |
| 13.11.2024 | 12,92 | 13,43 | 12,66 | 13,36 | 3,46% | 776,00 |
| 12.11.2024 | 13,12 | 13,12 | 12,70 | 12,92 | -1,54% | 42,00 |
| 11.11.2024 | 12,73 | 13,33 | 12,73 | 13,12 | 3,06% | 50,00 |
| 08.11.2024 | 13,33 | 13,34 | 12,39 | 12,73 | -4,56% | 153,00 |
| 07.11.2024 | 13,04 | 13,63 | 13,01 | 13,34 | 2,16% | 3,00 |
| 06.11.2024 | 14,04 | 14,16 | 12,65 | 13,05 | -7,53% | 2.284,00 |
| 05.11.2024 | 13,99 | 14,18 | 13,80 | 14,12 | 0,89% | - |
| 04.11.2024 | 14,04 | 14,14 | 13,85 | 13,99 | -0,37% | - |
| 01.11.2024 | 14,72 | 14,82 | 14,04 | 14,04 | -4,62% | 1.311,00 |
| 31.10.2024 | 14,64 | 14,74 | 14,41 | 14,72 | 0,60% | 50,00 |
| 30.10.2024 | 15,10 | 15,14 | 14,63 | 14,64 | -3,05% | 195,00 |
| 29.10.2024 | 14,93 | 15,48 | 14,92 | 15,10 | 1,09% | 42,00 |
| 28.10.2024 | 14,68 | 14,93 | 14,17 | 14,93 | 1,91% | 744,00 |
| 25.10.2024 | 14,42 | 14,79 | 14,20 | 14,65 | 1,38% | 138,00 |
| 24.10.2024 | 15,30 | 15,76 | 14,29 | 14,45 | -5,59% | 544,00 |
| 23.10.2024 | 15,41 | 15,49 | 15,20 | 15,31 | -0,57% | - |
| 22.10.2024 | 15,22 | 15,42 | 15,12 | 15,40 | 1,07% | - |
| 21.10.2024 | 15,24 | 15,77 | 15,10 | 15,23 | -0,08% | 250,00 |
| 18.10.2024 | 15,91 | 15,92 | 15,18 | 15,25 | -4,19% | 86,00 |
| 17.10.2024 | 16,12 | 16,17 | 15,87 | 15,91 | -1,32% | 39,00 |
| 16.10.2024 | 16,13 | 16,32 | 16,05 | 16,13 | -0,09% | 603,00 |
| 15.10.2024 | 17,06 | 17,06 | 16,12 | 16,14 | -5,30% | 160,00 |
| 14.10.2024 | 17,17 | 17,23 | 16,69 | 17,04 | -0,86% | - |
| 11.10.2024 | 16,82 | 17,31 | 16,76 | 17,19 | 2,20% | - |
| 10.10.2024 | 16,63 | 16,82 | 16,00 | 16,82 | 1,13% | 250,00 |
| 09.10.2024 | 16,62 | 16,91 | 16,43 | 16,63 | 0,12% | 604,00 |
| 08.10.2024 | 17,12 | 17,12 | 16,48 | 16,61 | -3,13% | 887,00 |
| 07.10.2024 | 17,23 | 17,41 | 16,66 | 17,15 | -0,44% | - |
| 04.10.2024 | 16,82 | 17,33 | 16,76 | 17,23 | 2,53% | - |
| 03.10.2024 | 16,81 | 16,88 | 16,50 | 16,80 | -0,34% | - |
| 02.10.2024 | 16,61 | 17,15 | 16,51 | 16,86 | 1,49% | - |
| 01.10.2024 | 16,92 | 16,96 | 16,33 | 16,61 | -5,30% | 115,00 |
| 30.09.2024 | 17,21 | 17,54 | 17,15 | 17,54 | 2,13% | 40,00 |
| 27.09.2024 | 16,76 | 17,24 | 16,73 | 17,18 | 2,51% | 456,00 |
| 26.09.2024 | 16,42 | 16,81 | 16,09 | 16,76 | 2,01% | 1.300,00 |
| 25.09.2024 | 16,72 | 16,72 | 16,34 | 16,43 | -1,78% | - |
| 24.09.2024 | 16,50 | 16,96 | 16,50 | 16,72 | 1,44% | - |
| 23.09.2024 | 16,79 | 16,88 | 16,01 | 16,49 | -1,60% | 55,00 |
| 20.09.2024 | 16,75 | 16,95 | 16,61 | 16,75 | 0,00% | - |
| 19.09.2024 | 16,48 | 16,83 | 16,45 | 16,75 | 1,99% | - |
| 18.09.2024 | 16,29 | 16,60 | 16,19 | 16,43 | 0,86% | 400,00 |
| 17.09.2024 | 16,44 | 16,52 | 16,20 | 16,29 | -0,88% | - |
| 16.09.2024 | 16,02 | 16,44 | 15,94 | 16,43 | 2,64% | - |
| 13.09.2024 | 15,63 | 16,10 | 15,40 | 16,01 | 2,50% | 1.746,00 |
| 12.09.2024 | 16,24 | 16,31 | 15,51 | 15,62 | -3,92% | 1.300,00 |
| 11.09.2024 | 17,91 | 18,01 | 15,87 | 16,26 | -9,38% | 623,00 |
| 10.09.2024 | 18,12 | 18,22 | 17,77 | 17,94 | -1,12% | 40,00 |
| 09.09.2024 | 18,38 | 18,65 | 17,99 | 18,14 | -0,93% | 30,00 |
| 06.09.2024 | 19,20 | 19,22 | 18,21 | 18,31 | -4,66% | 100,00 |
| 05.09.2024 | 19,20 | 19,68 | 19,10 | 19,21 | 0,07% | 480,00 |
| 04.09.2024 | 20,10 | 20,10 | 19,13 | 19,19 | -4,56% | 154,00 |
| 03.09.2024 | 20,93 | 20,94 | 20,07 | 20,11 | -3,92% | - |
| 02.09.2024 | 21,19 | 21,41 | 20,74 | 20,93 | -1,27% | 70,00 |
| 30.08.2024 | 21,85 | 22,13 | 21,05 | 21,20 | -2,97% | 108,00 |
| 29.08.2024 | 20,83 | 21,94 | 20,83 | 21,85 | 4,87% | 220,00 |
| 28.08.2024 | 20,77 | 20,97 | 20,49 | 20,84 | 0,31% | - |
| 27.08.2024 | 20,15 | 21,10 | 20,15 | 20,77 | 3,13% | 1.175,00 |
| 26.08.2024 | 20,17 | 20,41 | 20,10 | 20,14 | -0,27% | - |
| 23.08.2024 | 19,82 | 20,23 | 19,82 | 20,20 | 1,92% | - |
| 22.08.2024 | 19,97 | 20,42 | 19,76 | 19,82 | -0,80% | - |
| 21.08.2024 | 19,90 | 20,00 | 19,73 | 19,98 | 0,38% | - |
| 20.08.2024 | 20,20 | 20,34 | 19,85 | 19,90 | -1,46% | - |
| 19.08.2024 | 19,94 | 20,24 | 19,67 | 20,20 | 1,25% | - |
| 16.08.2024 | 19,82 | 20,06 | 19,82 | 19,95 | 0,58% | 60,00 |
| 15.08.2024 | 19,26 | 20,22 | 19,26 | 19,83 | 2,92% | 12,00 |
| 14.08.2024 | 19,34 | 19,53 | 19,03 | 19,27 | -0,36% | - |
| 13.08.2024 | 18,24 | 19,41 | 18,24 | 19,34 | 5,96% | 51,00 |
| 12.08.2024 | 18,55 | 18,73 | 18,20 | 18,25 | -1,43% | - |
| 09.08.2024 | 18,54 | 18,97 | 18,23 | 18,52 | -0,24% | 250,00 |
| 08.08.2024 | 17,84 | 18,57 | 17,80 | 18,56 | 4,30% | - |
| 07.08.2024 | 17,98 | 18,36 | 17,80 | 17,80 | -0,97% | - |
| 06.08.2024 | 17,50 | 19,03 | 17,50 | 17,97 | 2,51% | - |
| 05.08.2024 | 18,01 | 18,02 | 17,13 | 17,53 | -3,34% | 1.000,00 |
| 02.08.2024 | 18,33 | 18,45 | 18,02 | 18,14 | -1,49% | 57,00 |
| 01.08.2024 | 18,82 | 18,88 | 18,36 | 18,41 | -2,14% | 1.468,00 |
| 31.07.2024 | 18,38 | 19,10 | 18,38 | 18,81 | 2,46% | - |
| 30.07.2024 | 18,71 | 18,72 | 17,89 | 18,36 | -1,88% | 430,00 |
| 29.07.2024 | 18,93 | 19,13 | 18,58 | 18,71 | -1,04% | - |
| 26.07.2024 | 17,92 | 19,02 | 17,90 | 18,91 | 5,54% | 872,00 |
| 25.07.2024 | 17,29 | 18,32 | 16,42 | 17,92 | 3,49% | 250,00 |
| 24.07.2024 | 17,08 | 17,36 | 16,95 | 17,31 | 1,38% | 96,00 |
| 23.07.2024 | 17,35 | 17,39 | 17,03 | 17,08 | -1,56% | - |
| 22.07.2024 | 17,47 | 17,70 | 17,11 | 17,35 | -0,70% | - |
| 19.07.2024 | 17,78 | 17,90 | 17,00 | 17,47 | -1,87% | - |
| 18.07.2024 | 17,31 | 17,85 | 17,30 | 17,80 | 2,83% | 150,00 |
| 17.07.2024 | 17,02 | 17,35 | 16,90 | 17,31 | 1,72% | 80,00 |
| 16.07.2024 | 16,82 | 17,03 | 16,58 | 17,02 | 1,17% | 250,00 |
| 15.07.2024 | 16,94 | 16,96 | 16,70 | 16,82 | -0,77% | 150,00 |
| 12.07.2024 | 16,49 | 17,06 | 16,48 | 16,95 | 2,95% | - |
| 11.07.2024 | 16,80 | 16,80 | 16,17 | 16,47 | -1,96% | 350,00 |
| 10.07.2024 | 17,02 | 17,05 | 16,36 | 16,80 | -1,32% | 322,00 |
| 09.07.2024 | 17,29 | 17,32 | 16,93 | 17,02 | -1,55% | 200,00 |
| 08.07.2024 | 17,70 | 17,70 | 17,26 | 17,29 | -2,33% | 1.000,00 |
| 05.07.2024 | 17,83 | 18,02 | 17,58 | 17,70 | -0,76% | - |
| 04.07.2024 | 17,56 | 17,89 | 17,54 | 17,84 | 1,55% | 310,00 |
| 03.07.2024 | 17,47 | 17,57 | 17,15 | 17,57 | 0,63% | - |
| 02.07.2024 | 16,91 | 17,71 | 16,76 | 17,46 | 3,27% | - |
| 01.07.2024 | 16,72 | 17,12 | 16,72 | 16,90 | 1,47% | 415,00 |