34,360€
0,04%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 34,36 | 34,36 | 34,30 | 34,35 | 0,01% | - |
| 17.09.2026 | 33,69 | 34,38 | 33,40 | 34,35 | 1,96% | 676,00 |
| 16.09.2026 | 33,34 | 34,56 | 33,34 | 33,69 | 2,54% | - |
| 15.09.2026 | 31,74 | 32,86 | 31,57 | 32,85 | 3,25% | 5,00 |
| 14.09.2026 | 32,80 | 33,54 | 31,68 | 31,82 | -3,42% | 11,00 |
| 11.09.2026 | 33,13 | 33,54 | 32,53 | 32,94 | -0,71% | 300,00 |
| 10.09.2026 | 33,32 | 33,50 | 32,77 | 33,18 | -0,21% | 9,00 |
| 09.09.2026 | 32,81 | 33,79 | 32,76 | 33,25 | 1,09% | - |
| 08.09.2026 | 32,70 | 33,32 | 32,57 | 32,89 | 0,40% | 208,00 |
| 07.09.2026 | 32,11 | 32,79 | 32,01 | 32,76 | 2,38% | 16,00 |
| 04.09.2026 | 31,34 | 32,77 | 31,34 | 32,00 | 2,38% | 201,00 |
| 03.09.2026 | 31,96 | 32,17 | 30,71 | 31,25 | -1,98% | - |
| 02.09.2026 | 33,02 | 33,25 | 31,88 | 31,88 | -2,42% | - |
| 01.09.2026 | 32,00 | 32,99 | 32,00 | 32,67 | 2,72% | 2,00 |
| 31.08.2026 | 31,19 | 32,30 | 31,19 | 31,81 | 1,68% | 52,00 |
| 28.08.2026 | 31,63 | 32,07 | 31,09 | 31,28 | -0,08% | 838,00 |
| 27.08.2026 | 31,84 | 32,06 | 31,02 | 31,31 | -1,35% | - |
| 26.08.2026 | 31,84 | 31,85 | 30,86 | 31,74 | -0,17% | 2,00 |
| 25.08.2026 | 31,36 | 32,03 | 31,13 | 31,79 | 1,37% | - |
| 24.08.2026 | 32,72 | 32,78 | 31,06 | 31,36 | -4,27% | 1.000,00 |
| 21.08.2026 | 32,71 | 33,13 | 32,55 | 32,76 | 0,37% | - |
| 20.08.2026 | 31,95 | 32,74 | 31,93 | 32,64 | 2,19% | 160,00 |
| 19.08.2026 | 30,91 | 32,05 | 30,86 | 31,94 | 2,97% | 424,00 |
| 18.08.2026 | 30,63 | 31,14 | 30,58 | 31,02 | 1,54% | 130,00 |
| 17.08.2026 | 30,49 | 30,83 | 30,49 | 30,55 | 0,20% | 1.604,00 |
| 14.08.2026 | 29,97 | 30,71 | 29,83 | 30,49 | 1,74% | 200,00 |
| 13.08.2026 | 29,69 | 30,00 | 29,29 | 29,97 | 1,03% | - |
| 12.08.2026 | 29,60 | 30,03 | 29,54 | 29,67 | 0,30% | 400,00 |
| 11.08.2026 | 29,07 | 29,80 | 28,92 | 29,58 | 2,14% | - |
| 10.08.2026 | 28,27 | 28,97 | 28,05 | 28,96 | 2,97% | - |
| 07.08.2026 | 28,54 | 28,59 | 27,97 | 28,12 | -2,07% | - |
| 06.08.2026 | 28,50 | 28,98 | 28,09 | 28,72 | 0,61% | 130,00 |
| 05.08.2026 | 28,95 | 29,38 | 28,43 | 28,54 | -1,77% | - |
| 04.08.2026 | 29,97 | 30,32 | 29,01 | 29,06 | -2,89% | 1,00 |
| 03.08.2026 | 31,01 | 31,57 | 29,06 | 29,92 | -2,49% | 1.532,00 |
| 31.07.2026 | 31,31 | 31,43 | 30,34 | 30,69 | -1,95% | 50,00 |
| 30.07.2026 | 30,39 | 31,32 | 30,34 | 31,30 | 2,44% | - |
| 29.07.2026 | 29,02 | 30,81 | 28,69 | 30,55 | 5,20% | 266,00 |
| 28.07.2026 | 29,75 | 30,21 | 28,94 | 29,04 | -2,30% | 194,00 |
| 27.07.2026 | 31,47 | 32,10 | 29,61 | 29,73 | -5,18% | 6.829,00 |
| 24.07.2026 | 34,09 | 35,14 | 29,29 | 31,35 | -7,60% | 5.222,00 |
| 23.07.2026 | 33,32 | 34,05 | 33,08 | 33,93 | 1,75% | 410,00 |
| 22.07.2026 | 33,06 | 33,79 | 32,85 | 33,35 | 1,01% | 2,00 |
| 21.07.2026 | 33,30 | 33,70 | 32,96 | 33,01 | -1,27% | 16,00 |
| 20.07.2026 | 32,43 | 33,47 | 32,31 | 33,44 | 3,66% | 846,00 |
| 17.07.2026 | 31,05 | 32,74 | 30,56 | 32,26 | 2,20% | 2.792,00 |
| 16.07.2026 | 31,19 | 31,58 | 30,85 | 31,56 | 1,22% | 2.501,00 |
| 15.07.2026 | 31,10 | 31,56 | 30,99 | 31,18 | 0,40% | - |
| 14.07.2026 | 30,79 | 31,67 | 30,78 | 31,06 | 0,86% | 325,00 |
| 13.07.2026 | 29,82 | 30,81 | 29,09 | 30,79 | 3,77% | 2.170,00 |
| 10.07.2026 | 29,05 | 29,97 | 28,96 | 29,67 | 2,06% | 900,00 |
| 09.07.2026 | 28,33 | 29,15 | 28,08 | 29,07 | 2,72% | 2,00 |
| 08.07.2026 | 27,66 | 28,60 | 27,61 | 28,30 | 2,26% | 1.000,00 |
| 07.07.2026 | 27,70 | 28,13 | 27,36 | 27,68 | -0,74% | 2.000,00 |
| 06.07.2026 | 28,25 | 28,25 | 27,28 | 27,88 | -1,27% | 200,00 |
| 03.07.2026 | 28,07 | 28,33 | 27,68 | 28,24 | 0,95% | - |
| 02.07.2026 | 27,48 | 28,08 | 27,15 | 27,98 | 2,06% | - |
| 01.07.2026 | 28,75 | 28,87 | 27,41 | 27,41 | -5,09% | 244,00 |
| 30.06.2026 | 27,81 | 28,91 | 27,55 | 28,88 | 4,20% | 26,00 |
| 29.06.2026 | 27,09 | 27,74 | 27,08 | 27,72 | 2,19% | 201,00 |
| 26.06.2026 | 27,25 | 27,25 | 26,66 | 27,12 | -0,42% | - |
| 25.06.2026 | 26,53 | 27,37 | 25,93 | 27,24 | 2,75% | 411,00 |
| 24.06.2026 | 27,11 | 27,19 | 26,19 | 26,51 | -2,27% | 3,00 |
| 23.06.2026 | 26,48 | 27,19 | 26,47 | 27,12 | 1,42% | 2,00 |
| 22.06.2026 | 26,56 | 27,29 | 26,54 | 26,74 | 0,41% | 1.618,00 |
| 19.06.2026 | 26,48 | 26,90 | 26,26 | 26,63 | 0,59% | 5.664,00 |
| 18.06.2026 | 26,65 | 26,84 | 26,16 | 26,48 | -0,21% | 420,00 |
| 17.06.2026 | 26,78 | 26,98 | 26,48 | 26,53 | -1,41% | 588,00 |
| 16.06.2026 | 26,62 | 27,12 | 26,17 | 26,91 | 1,32% | - |
| 15.06.2026 | 28,00 | 28,02 | 26,02 | 26,56 | -4,56% | 1.700,00 |
| 12.06.2026 | 29,72 | 29,72 | 27,15 | 27,83 | -4,69% | 1.000,00 |
| 11.06.2026 | 28,35 | 29,48 | 28,30 | 29,20 | 2,76% | - |
| 10.06.2026 | 27,88 | 28,57 | 27,70 | 28,42 | 1,46% | 2.588,00 |
| 09.06.2026 | 28,97 | 29,06 | 27,04 | 28,01 | -3,35% | 281,00 |
| 08.06.2026 | 28,96 | 29,26 | 28,65 | 28,98 | 0,49% | - |
| 05.06.2026 | 29,14 | 29,33 | 28,41 | 28,84 | -1,84% | - |
| 04.06.2026 | 29,98 | 30,19 | 28,71 | 29,38 | -2,23% | - |
| 03.06.2026 | 29,57 | 30,49 | 29,52 | 30,05 | 2,58% | 1.542,00 |
| 02.06.2026 | 30,01 | 30,01 | 28,93 | 29,29 | -1,94% | 216,00 |
| 01.06.2026 | 28,03 | 29,99 | 27,89 | 29,87 | 6,49% | 1.806,00 |
| 29.05.2026 | 27,66 | 28,50 | 27,46 | 28,05 | 1,03% | - |
| 28.05.2026 | 27,36 | 28,18 | 27,35 | 27,77 | 1,93% | - |
| 27.05.2026 | 27,66 | 27,87 | 26,60 | 27,24 | -1,38% | 439,00 |
| 26.05.2026 | 27,12 | 28,26 | 27,11 | 27,62 | 1,69% | 91,00 |
| 25.05.2026 | 28,54 | 28,83 | 27,15 | 27,16 | -4,15% | 1.040,00 |
| 22.05.2026 | 28,26 | 28,79 | 27,95 | 28,34 | 0,23% | - |
| 21.05.2026 | 28,47 | 28,61 | 27,71 | 28,27 | -0,65% | 110,00 |
| 20.05.2026 | 28,69 | 29,48 | 28,32 | 28,46 | -1,23% | - |
| 19.05.2026 | 29,12 | 29,22 | 28,12 | 28,81 | -1,18% | 4,00 |
| 18.05.2026 | 28,30 | 29,28 | 28,28 | 29,16 | 2,88% | 164,00 |
| 15.05.2026 | 28,92 | 28,95 | 28,21 | 28,34 | -2,12% | 141,00 |
| 14.05.2026 | 29,05 | 29,56 | 28,88 | 28,96 | 0,31% | 30,00 |
| 13.05.2026 | 29,18 | 29,41 | 28,41 | 28,87 | -0,96% | 3.685,00 |
| 12.05.2026 | 28,63 | 29,18 | 28,47 | 29,15 | 1,52% | 520,00 |
| 11.05.2026 | 27,52 | 28,81 | 27,52 | 28,71 | 4,59% | 462,00 |
| 08.05.2026 | 27,14 | 27,86 | 27,06 | 27,45 | 1,09% | 1.405,00 |
| 07.05.2026 | 28,12 | 28,34 | 26,90 | 27,16 | -3,17% | 425,00 |
| 06.05.2026 | 29,44 | 29,77 | 26,93 | 28,05 | -5,41% | 11.142,00 |
| 05.05.2026 | 30,62 | 30,70 | 29,48 | 29,65 | -3,14% | 369,00 |
| 04.05.2026 | 29,34 | 30,98 | 29,23 | 30,61 | 4,33% | 2.445,00 |