25,050€
-2,05%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 20,30 | 20,41 | 19,88 | 20,37 | 0,52% | 5.101,00 |
| 05.01.2026 | 20,01 | 20,47 | 19,54 | 20,27 | 1,50% | 18,00 |
| 02.01.2026 | 19,34 | 20,27 | 19,34 | 19,97 | 3,82% | 190,00 |
| 30.12.2025 | 19,30 | 19,39 | 19,13 | 19,23 | 0,04% | - |
| 29.12.2025 | 18,91 | 19,34 | 18,77 | 19,22 | 1,80% | 687,00 |
| 23.12.2025 | 18,68 | 18,91 | 18,57 | 18,88 | 1,12% | - |
| 22.12.2025 | 18,50 | 18,99 | 18,47 | 18,67 | 0,95% | - |
| 19.12.2025 | 18,32 | 18,56 | 18,26 | 18,50 | 0,94% | 20,00 |
| 18.12.2025 | 18,38 | 18,59 | 18,17 | 18,33 | -0,49% | - |
| 17.12.2025 | 18,24 | 18,52 | 18,01 | 18,42 | 0,97% | - |
| 16.12.2025 | 18,53 | 18,76 | 17,98 | 18,24 | -1,75% | 39,00 |
| 15.12.2025 | 18,33 | 19,03 | 18,32 | 18,56 | 1,39% | 900,00 |
| 12.12.2025 | 19,00 | 19,14 | 18,21 | 18,31 | -3,68% | 268,00 |
| 11.12.2025 | 19,31 | 19,31 | 18,73 | 19,01 | -1,58% | 550,00 |
| 10.12.2025 | 18,24 | 19,38 | 18,05 | 19,31 | 5,79% | 766,00 |
| 09.12.2025 | 18,32 | 18,50 | 17,98 | 18,26 | -0,45% | - |
| 08.12.2025 | 18,28 | 18,54 | 18,12 | 18,34 | 0,26% | 1.317,00 |
| 05.12.2025 | 17,53 | 18,58 | 17,52 | 18,29 | 4,47% | 646,00 |
| 04.12.2025 | 17,97 | 18,03 | 17,15 | 17,51 | -2,08% | 303,00 |
| 03.12.2025 | 17,17 | 17,88 | 17,16 | 17,88 | 4,09% | 101,00 |
| 02.12.2025 | 16,91 | 17,19 | 16,73 | 17,18 | 1,58% | 150,00 |
| 01.12.2025 | 16,62 | 17,08 | 16,56 | 16,91 | 1,42% | - |
| 28.11.2025 | 16,72 | 16,84 | 16,45 | 16,67 | -0,30% | - |
| 27.11.2025 | 16,67 | 16,93 | 16,49 | 16,72 | 1,04% | - |
| 26.11.2025 | 16,48 | 16,88 | 16,22 | 16,55 | 1,56% | 2.000,00 |
| 25.11.2025 | 15,97 | 16,42 | 15,95 | 16,30 | 2,02% | 3.070,00 |
| 24.11.2025 | 16,81 | 16,95 | 15,96 | 15,97 | -5,05% | 262,00 |
| 21.11.2025 | 16,98 | 17,11 | 16,54 | 16,82 | -0,93% | 444,00 |
| 20.11.2025 | 17,19 | 17,66 | 16,94 | 16,98 | -0,96% | 100,00 |
| 19.11.2025 | 17,65 | 18,05 | 17,09 | 17,15 | -3,01% | - |
| 18.11.2025 | 17,77 | 17,77 | 17,39 | 17,68 | -0,55% | - |
| 17.11.2025 | 18,28 | 18,56 | 17,76 | 17,78 | -2,83% | 504,00 |