32,415€
-3,47%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 33,65 | 33,70 | 31,84 | 32,43 | -3,44% | - |
| 08.10.2026 | 32,63 | 33,64 | 32,32 | 33,58 | 3,77% | 20,00 |
| 07.10.2026 | 32,29 | 32,84 | 31,77 | 32,36 | 1,27% | 604,00 |
| 06.10.2026 | 32,61 | 32,78 | 31,90 | 31,96 | -1,89% | 1.187,00 |
| 05.10.2026 | 31,43 | 32,67 | 31,36 | 32,57 | 3,46% | 2,00 |
| 02.10.2026 | 33,42 | 33,47 | 31,16 | 31,48 | -5,31% | 156,00 |
| 01.10.2026 | 32,96 | 33,47 | 32,24 | 33,25 | 0,91% | 100,00 |
| 30.09.2026 | 33,54 | 33,54 | 32,46 | 32,95 | -0,54% | 50,00 |
| 29.09.2026 | 34,44 | 34,44 | 32,85 | 33,13 | -3,87% | 7,00 |
| 28.09.2026 | 34,02 | 34,57 | 33,90 | 34,46 | -0,14% | 13,00 |
| 25.09.2026 | 35,93 | 36,00 | 33,99 | 34,51 | -2,82% | 65,00 |
| 24.09.2026 | 35,68 | 35,80 | 35,02 | 35,51 | -0,42% | 20,00 |
| 23.09.2026 | 34,46 | 35,93 | 34,15 | 35,66 | 3,63% | 1.103,00 |
| 22.09.2026 | 34,04 | 34,83 | 33,72 | 34,41 | 0,98% | 750,00 |
| 21.09.2026 | 34,75 | 35,05 | 34,00 | 34,08 | -1,76% | 1.487,00 |
| 18.09.2026 | 34,36 | 34,82 | 33,78 | 34,69 | 0,99% | 94,00 |
| 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 |