28,000€
0,85%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 29,25 | 30,72 | 29,01 | 29,34 | -0,31% | 1.515,00 |
| 29.04.2026 | 27,92 | 29,56 | 27,49 | 29,43 | 6,44% | 69,00 |
| 28.04.2026 | 26,89 | 27,79 | 26,75 | 27,65 | 2,86% | - |
| 27.04.2026 | 26,66 | 27,29 | 26,62 | 26,88 | 0,77% | 586,00 |
| 24.04.2026 | 26,14 | 26,98 | 25,98 | 26,68 | 2,14% | 1,00 |
| 23.04.2026 | 25,36 | 26,44 | 25,14 | 26,12 | 2,77% | 161,00 |
| 22.04.2026 | 24,70 | 25,48 | 24,68 | 25,41 | 2,32% | 2.010,00 |
| 21.04.2026 | 24,35 | 24,98 | 24,09 | 24,84 | 2,16% | 132,00 |
| 20.04.2026 | 23,65 | 24,62 | 22,97 | 24,31 | 4,67% | 2.527,00 |
| 17.04.2026 | 24,48 | 24,68 | 23,14 | 23,23 | -5,03% | 951,00 |
| 16.04.2026 | 25,09 | 25,11 | 24,21 | 24,46 | -2,36% | 560,00 |
| 15.04.2026 | 25,02 | 25,48 | 24,36 | 25,05 | 0,00% | 15.828,00 |
| 14.04.2026 | 25,59 | 25,76 | 25,02 | 25,05 | -2,07% | 413,00 |
| 13.04.2026 | 25,90 | 26,64 | 25,41 | 25,58 | -0,51% | 300,00 |
| 10.04.2026 | 25,60 | 25,77 | 25,05 | 25,71 | -1,83% | 200,00 |
| 09.04.2026 | 25,70 | 26,21 | 25,62 | 26,19 | 1,85% | 370,00 |
| 08.04.2026 | 27,68 | 27,68 | 23,61 | 25,71 | -4,85% | 3.615,00 |
| 07.04.2026 | 27,39 | 27,62 | 26,82 | 27,02 | -0,30% | 50,00 |
| 02.04.2026 | 26,36 | 27,67 | 26,36 | 27,10 | 1,84% | 4.777,00 |
| 01.04.2026 | 27,84 | 28,22 | 26,09 | 26,61 | -4,04% | 721,00 |
| 31.03.2026 | 27,87 | 28,51 | 27,49 | 27,73 | -0,05% | 1.058,00 |
| 30.03.2026 | 27,19 | 28,38 | 27,18 | 27,75 | 1,89% | 3.283,00 |
| 27.03.2026 | 28,39 | 29,15 | 26,96 | 27,23 | -4,14% | 3.777,00 |
| 26.03.2026 | 28,14 | 28,81 | 28,14 | 28,41 | -1,03% | 956,00 |
| 25.03.2026 | 28,94 | 28,94 | 27,91 | 28,70 | -0,78% | 143,00 |
| 24.03.2026 | 27,55 | 29,14 | 27,35 | 28,93 | 3,77% | 2.506,00 |
| 23.03.2026 | 28,80 | 29,81 | 27,17 | 27,88 | -5,56% | 7.518,00 |
| 20.03.2026 | 29,91 | 30,47 | 29,11 | 29,52 | -0,54% | 1.131,00 |
| 19.03.2026 | 28,49 | 30,36 | 28,05 | 29,68 | 4,62% | 372,00 |
| 18.03.2026 | 28,74 | 29,01 | 27,98 | 28,37 | -0,86% | 1.800,00 |
| 17.03.2026 | 26,97 | 29,09 | 26,97 | 28,61 | 5,92% | 3.828,00 |
| 16.03.2026 | 26,99 | 28,01 | 26,71 | 27,01 | 0,30% | 423,00 |
| 13.03.2026 | 27,76 | 28,03 | 26,90 | 26,93 | -2,95% | 1.738,00 |
| 12.03.2026 | 25,43 | 28,03 | 25,11 | 27,75 | 9,12% | 3.253,00 |
| 11.03.2026 | 24,24 | 25,69 | 24,17 | 25,43 | 4,97% | 2.319,00 |
| 10.03.2026 | 24,09 | 24,75 | 23,47 | 24,23 | 0,52% | 250,00 |
| 09.03.2026 | 24,87 | 26,12 | 23,11 | 24,10 | -4,04% | 593,00 |
| 06.03.2026 | 24,77 | 25,34 | 24,37 | 25,12 | 2,24% | 244,00 |
| 05.03.2026 | 22,57 | 24,78 | 22,25 | 24,57 | 8,86% | 742,00 |
| 04.03.2026 | 22,65 | 22,84 | 22,21 | 22,57 | 0,16% | 160,00 |
| 03.03.2026 | 22,38 | 22,81 | 21,82 | 22,53 | -0,07% | 323,00 |
| 02.03.2026 | 21,70 | 22,75 | 21,70 | 22,55 | 6,55% | 2.953,00 |
| 27.02.2026 | 21,27 | 21,84 | 21,13 | 21,16 | -0,82% | 3,00 |
| 26.02.2026 | 21,23 | 21,34 | 20,74 | 21,34 | -0,05% | - |
| 25.02.2026 | 21,24 | 21,52 | 20,82 | 21,35 | 0,52% | 191,00 |
| 24.02.2026 | 21,08 | 21,48 | 21,07 | 21,24 | 0,81% | 3,00 |
| 23.02.2026 | 21,32 | 21,39 | 20,92 | 21,07 | -1,06% | 1.353,00 |
| 20.02.2026 | 21,47 | 21,62 | 20,84 | 21,29 | -0,68% | 2,00 |
| 19.02.2026 | 21,15 | 21,64 | 20,87 | 21,44 | 2,10% | - |
| 18.02.2026 | 20,56 | 21,06 | 20,31 | 21,00 | 2,61% | - |
| 17.02.2026 | 20,56 | 20,77 | 20,16 | 20,46 | -0,46% | - |
| 16.02.2026 | 20,86 | 20,89 | 20,52 | 20,56 | -1,11% | 4,00 |
| 13.02.2026 | 20,22 | 20,80 | 20,18 | 20,79 | 2,41% | 1,00 |
| 12.02.2026 | 21,20 | 21,22 | 20,27 | 20,30 | -2,94% | 466,00 |
| 11.02.2026 | 20,22 | 20,97 | 20,22 | 20,91 | 2,88% | 30,00 |
| 10.02.2026 | 20,90 | 21,07 | 20,30 | 20,33 | -5,42% | - |
| 09.02.2026 | 21,25 | 21,59 | 21,05 | 21,49 | 2,02% | - |
| 06.02.2026 | 20,62 | 21,08 | 20,37 | 21,07 | 2,08% | - |
| 05.02.2026 | 21,48 | 21,79 | 19,54 | 20,64 | -3,82% | 30,00 |
| 04.02.2026 | 21,67 | 21,95 | 21,35 | 21,46 | -0,67% | 2,00 |
| 03.02.2026 | 21,33 | 21,77 | 21,20 | 21,60 | 1,46% | 200,00 |
| 02.02.2026 | 21,32 | 21,43 | 20,87 | 21,29 | -0,65% | 1.704,00 |
| 30.01.2026 | 21,77 | 21,77 | 21,12 | 21,43 | -0,28% | 460,00 |
| 29.01.2026 | 21,42 | 21,83 | 21,35 | 21,49 | 0,05% | 1.459,00 |
| 28.01.2026 | 21,64 | 21,82 | 21,19 | 21,48 | -0,88% | 880,00 |
| 27.01.2026 | 21,78 | 21,95 | 21,46 | 21,67 | -0,55% | 2.441,00 |
| 26.01.2026 | 20,64 | 22,13 | 20,63 | 21,79 | 4,21% | 3.054,00 |
| 23.01.2026 | 21,12 | 21,15 | 20,76 | 20,91 | -0,67% | 503,00 |
| 22.01.2026 | 20,58 | 21,19 | 20,29 | 21,05 | 2,51% | 789,00 |
| 21.01.2026 | 19,76 | 20,54 | 19,51 | 20,54 | 4,20% | - |
| 20.01.2026 | 19,75 | 19,87 | 19,24 | 19,71 | -0,34% | - |
| 19.01.2026 | 19,97 | 19,97 | 19,53 | 19,78 | -1,67% | 712,00 |
| 16.01.2026 | 20,43 | 20,59 | 19,57 | 20,11 | -1,18% | - |
| 15.01.2026 | 20,22 | 21,05 | 19,96 | 20,35 | 0,84% | 100,00 |
| 14.01.2026 | 20,47 | 20,48 | 19,95 | 20,18 | -1,13% | 2,00 |
| 13.01.2026 | 19,97 | 20,44 | 19,63 | 20,41 | 2,27% | 169,00 |
| 12.01.2026 | 19,90 | 19,96 | 19,57 | 19,96 | 0,34% | 306,00 |
| 09.01.2026 | 19,73 | 19,95 | 19,53 | 19,89 | 0,89% | 1.001,00 |
| 08.01.2026 | 19,92 | 20,03 | 19,58 | 19,72 | -1,22% | 1.000,00 |
| 07.01.2026 | 20,07 | 20,21 | 19,27 | 19,96 | -2,03% | - |