8,010€
-0,74%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,07 | 8,19 | 7,91 | 8,01 | -0,76% | 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 |
| 11.04.2025 | 7,15 | 7,50 | 7,01 | 7,45 | 4,14% | - |
| 10.04.2025 | 7,74 | 7,94 | 6,98 | 7,15 | -8,00% | - |
| 09.04.2025 | 7,12 | 7,82 | 6,79 | 7,78 | 8,41% | 1.183,00 |
| 08.04.2025 | 7,50 | 7,72 | 7,01 | 7,17 | -4,41% | 684,00 |
| 07.04.2025 | 7,63 | 7,81 | 7,23 | 7,50 | -3,05% | 2.733,00 |
| 04.04.2025 | 8,06 | 8,14 | 7,47 | 7,74 | -3,97% | 3.704,00 |
| 03.04.2025 | 8,30 | 8,64 | 7,97 | 8,06 | -4,07% | 2.000,00 |
| 02.04.2025 | 8,45 | 8,49 | 8,26 | 8,40 | -0,56% | 2.060,00 |
| 01.04.2025 | 8,57 | 8,62 | 8,18 | 8,45 | -1,47% | - |
| 31.03.2025 | 8,70 | 8,70 | 8,44 | 8,57 | -1,75% | 85,00 |
| 28.03.2025 | 8,95 | 9,13 | 8,69 | 8,73 | -2,54% | 1.100,00 |
| 27.03.2025 | 8,74 | 9,02 | 8,54 | 8,95 | 2,48% | 270,00 |
| 26.03.2025 | 8,83 | 8,94 | 8,67 | 8,74 | -4,18% | 2.000,00 |
| 25.03.2025 | 9,07 | 9,30 | 8,86 | 9,12 | 0,54% | 200,00 |
| 24.03.2025 | 9,27 | 9,49 | 8,99 | 9,07 | -2,16% | 9.500,00 |
| 21.03.2025 | 9,49 | 9,53 | 9,23 | 9,27 | -2,50% | 671,00 |
| 20.03.2025 | 9,69 | 9,81 | 9,49 | 9,51 | -1,98% | 320,00 |
| 19.03.2025 | 9,84 | 9,93 | 9,64 | 9,70 | -1,34% | - |
| 18.03.2025 | 9,57 | 9,97 | 9,54 | 9,83 | 2,78% | 2.500,00 |
| 17.03.2025 | 9,06 | 9,59 | 9,01 | 9,57 | 5,56% | - |
| 14.03.2025 | 8,81 | 9,08 | 8,71 | 9,06 | 3,24% | 2.500,00 |
| 13.03.2025 | 8,98 | 9,00 | 8,76 | 8,78 | -2,47% | - |
| 12.03.2025 | 9,16 | 9,24 | 8,83 | 9,00 | -1,79% | 20,00 |
| 11.03.2025 | 9,27 | 9,60 | 9,07 | 9,16 | -1,19% | 5.219,00 |
| 10.03.2025 | 9,06 | 9,35 | 8,94 | 9,27 | 2,36% | 2.977,00 |
| 07.03.2025 | 9,05 | 9,08 | 8,80 | 9,06 | 0,01% | - |
| 06.03.2025 | 8,91 | 9,18 | 8,90 | 9,06 | 1,66% | 10.025,00 |
| 05.03.2025 | 8,79 | 9,10 | 8,77 | 8,91 | 1,33% | - |
| 04.03.2025 | 8,55 | 8,82 | 8,37 | 8,79 | 2,70% | 50,00 |
| 03.03.2025 | 8,74 | 8,83 | 8,47 | 8,56 | -1,82% | 846,00 |
| 28.02.2025 | 8,80 | 8,80 | 8,55 | 8,72 | -0,86% | - |
| 27.02.2025 | 9,21 | 9,27 | 8,78 | 8,80 | -4,37% | 1.265,00 |
| 26.02.2025 | 9,20 | 9,50 | 9,18 | 9,20 | 0,02% | 10,00 |
| 25.02.2025 | 8,88 | 9,42 | 8,88 | 9,20 | 3,46% | 183,00 |
| 24.02.2025 | 8,94 | 8,98 | 8,81 | 8,89 | 0,20% | 711,00 |
| 21.02.2025 | 9,09 | 9,10 | 8,79 | 8,87 | -2,38% | 140,00 |
| 20.02.2025 | 9,13 | 9,21 | 8,95 | 9,09 | -0,43% | 2.390,00 |
| 19.02.2025 | 9,69 | 9,84 | 9,03 | 9,13 | -5,76% | 2.040,00 |
| 18.02.2025 | 9,81 | 9,81 | 9,46 | 9,68 | -1,31% | 1.212,00 |
| 17.02.2025 | 10,47 | 10,48 | 9,58 | 9,81 | -6,32% | 630,00 |
| 14.02.2025 | 10,35 | 10,78 | 10,19 | 10,48 | 2,70% | 560,00 |
| 13.02.2025 | 11,54 | 11,76 | 9,79 | 10,20 | -11,57% | 2.540,00 |
| 12.02.2025 | 11,64 | 11,73 | 11,38 | 11,54 | -0,84% | 6.030,00 |
| 11.02.2025 | 11,82 | 11,88 | 11,59 | 11,63 | -1,57% | 100,00 |
| 10.02.2025 | 11,78 | 11,83 | 11,41 | 11,82 | 0,30% | 824,00 |
| 07.02.2025 | 11,68 | 11,97 | 11,68 | 11,78 | 0,83% | - |
| 06.02.2025 | 11,81 | 12,04 | 11,67 | 11,69 | -1,02% | 139,00 |
| 05.02.2025 | 11,95 | 11,95 | 11,76 | 11,81 | -1,17% | 875,00 |
| 04.02.2025 | 11,97 | 12,16 | 11,65 | 11,95 | -0,23% | 1.170,00 |
| 03.02.2025 | 12,10 | 12,13 | 11,64 | 11,97 | -2,03% | 1.105,00 |
| 31.01.2025 | 12,35 | 12,58 | 12,17 | 12,22 | -1,03% | - |
| 30.01.2025 | 12,44 | 12,61 | 12,17 | 12,35 | -0,72% | 81,00 |
| 29.01.2025 | 12,84 | 12,95 | 12,42 | 12,44 | -3,06% | 140,00 |
| 28.01.2025 | 13,05 | 13,06 | 12,71 | 12,83 | -1,80% | 100,00 |
| 27.01.2025 | 13,17 | 13,18 | 12,91 | 13,07 | -0,80% | 4,00 |
| 24.01.2025 | 13,01 | 13,24 | 12,77 | 13,17 | 1,27% | 750,00 |
| 23.01.2025 | 12,71 | 13,22 | 12,63 | 13,01 | 2,32% | 167,00 |
| 22.01.2025 | 12,89 | 12,97 | 12,61 | 12,71 | -1,40% | - |
| 21.01.2025 | 12,68 | 13,02 | 12,65 | 12,89 | 1,68% | 650,00 |
| 20.01.2025 | 12,65 | 12,82 | 12,51 | 12,68 | 0,18% | 4,00 |
| 17.01.2025 | 12,59 | 12,97 | 12,58 | 12,66 | 0,48% | 200,00 |
| 16.01.2025 | 13,07 | 13,22 | 12,48 | 12,60 | -3,76% | 30,00 |
| 15.01.2025 | 12,62 | 13,20 | 12,62 | 13,09 | 3,75% | 630,00 |
| 14.01.2025 | 12,67 | 12,98 | 12,51 | 12,62 | -0,36% | - |
| 13.01.2025 | 12,39 | 12,72 | 12,22 | 12,66 | 2,24% | 2.205,00 |
| 10.01.2025 | 12,79 | 12,80 | 12,26 | 12,38 | -3,22% | 379,00 |
| 09.01.2025 | 12,81 | 12,90 | 12,64 | 12,80 | -0,12% | 400,00 |
| 08.01.2025 | 13,27 | 13,34 | 12,64 | 12,81 | -3,43% | 1.395,00 |
| 07.01.2025 | 13,04 | 13,31 | 12,82 | 13,27 | 1,76% | 2.410,00 |
| 06.01.2025 | 13,05 | 13,31 | 13,01 | 13,04 | -0,13% | 4,00 |
| 03.01.2025 | 12,41 | 13,14 | 12,40 | 13,05 | 5,20% | 50,00 |
| 02.01.2025 | 11,87 | 12,68 | 11,86 | 12,41 | 4,57% | 461,00 |
| 30.12.2024 | 11,79 | 11,98 | 11,76 | 11,87 | 1,15% | 200,00 |
| 27.12.2024 | 11,23 | 11,78 | 11,19 | 11,73 | 4,48% | - |
| 23.12.2024 | 11,19 | 11,26 | 10,98 | 11,23 | 0,45% | 4,00 |
| 20.12.2024 | 11,55 | 11,55 | 11,06 | 11,18 | -3,20% | 72,00 |
| 19.12.2024 | 11,61 | 11,68 | 11,39 | 11,55 | -0,56% | 40,00 |
| 18.12.2024 | 12,25 | 12,36 | 11,55 | 11,61 | -5,11% | 4.360,00 |
| 17.12.2024 | 12,36 | 12,36 | 12,05 | 12,24 | -0,97% | 150,00 |
| 16.12.2024 | 12,69 | 12,84 | 12,27 | 12,36 | -2,70% | 423,00 |
| 13.12.2024 | 12,93 | 12,98 | 12,62 | 12,70 | -1,76% | 55,00 |
| 12.12.2024 | 13,25 | 13,38 | 12,88 | 12,93 | -2,45% | 550,00 |
| 11.12.2024 | 13,28 | 13,51 | 13,13 | 13,25 | -0,19% | 100,00 |
| 10.12.2024 | 13,27 | 13,49 | 13,20 | 13,28 | 0,06% | 150,00 |
| 09.12.2024 | 13,02 | 13,58 | 12,94 | 13,27 | 1,94% | 1.208,00 |
| 06.12.2024 | 13,05 | 13,28 | 12,94 | 13,02 | -0,25% | 16,00 |
| 05.12.2024 | 13,56 | 13,59 | 13,04 | 13,05 | -3,67% | 100,00 |
| 04.12.2024 | 13,99 | 14,27 | 13,48 | 13,55 | -3,20% | 2.696,00 |
| 03.12.2024 | 14,45 | 14,62 | 13,88 | 14,00 | -3,15% | 62,00 |
| 02.12.2024 | 14,26 | 14,75 | 14,24 | 14,45 | 1,17% | 303,00 |
| 29.11.2024 | 14,23 | 14,57 | 14,16 | 14,28 | 0,37% | - |
| 28.11.2024 | 14,21 | 14,30 | 14,02 | 14,23 | 0,14% | - |