11,518€
-0,75%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,59 | 11,68 | 11,39 | 11,53 | -0,65% | 14.388,00 |
| 18.12.2024 | 12,26 | 12,37 | 11,59 | 11,61 | -5,25% | 18.558,00 |
| 17.12.2024 | 12,32 | 12,33 | 12,05 | 12,25 | -0,81% | 13.506,00 |
| 16.12.2024 | 12,81 | 12,84 | 12,25 | 12,35 | -2,81% | 12.345,00 |
| 13.12.2024 | 12,92 | 12,98 | 12,62 | 12,71 | -1,65% | 8.985,00 |
| 12.12.2024 | 13,23 | 13,38 | 12,87 | 12,92 | -2,51% | 14.271,00 |
| 11.12.2024 | 13,28 | 13,51 | 13,12 | 13,25 | -0,17% | 6.303,00 |
| 10.12.2024 | 13,34 | 13,50 | 13,20 | 13,27 | -0,21% | 11.500,00 |
| 09.12.2024 | 12,95 | 13,58 | 12,93 | 13,30 | 2,33% | 15.712,00 |
| 06.12.2024 | 13,00 | 13,32 | 12,86 | 13,00 | -0,17% | 8.493,00 |
| 05.12.2024 | 13,56 | 13,58 | 12,98 | 13,02 | -4,02% | 17.740,00 |
| 04.12.2024 | 13,97 | 14,28 | 13,52 | 13,57 | -2,92% | 4.346,00 |
| 03.12.2024 | 14,49 | 14,62 | 13,88 | 13,97 | -3,22% | 3.840,00 |
| 02.12.2024 | 14,32 | 14,76 | 14,30 | 14,44 | 1,01% | 12.429,00 |
| 29.11.2024 | 14,21 | 14,59 | 14,17 | 14,29 | 0,32% | 2.055,00 |
| 28.11.2024 | 14,29 | 14,33 | 14,03 | 14,25 | 0,21% | 5.438,00 |
| 27.11.2024 | 14,04 | 14,31 | 13,90 | 14,22 | 1,23% | 15.495,00 |
| 26.11.2024 | 14,23 | 14,33 | 13,96 | 14,05 | -1,40% | 6.402,00 |
| 25.11.2024 | 14,36 | 14,47 | 14,04 | 14,25 | -0,42% | 13.731,00 |
| 22.11.2024 | 14,27 | 14,45 | 14,11 | 14,31 | 0,19% | 4.294,00 |
| 21.11.2024 | 13,98 | 14,34 | 13,90 | 14,28 | 2,15% | 13.597,00 |
| 20.11.2024 | 13,74 | 14,06 | 13,71 | 13,98 | 2,32% | 3.310,00 |
| 19.11.2024 | 13,87 | 13,95 | 13,59 | 13,66 | -1,03% | 1.529,00 |
| 18.11.2024 | 13,99 | 13,99 | 13,53 | 13,80 | -0,02% | 11.132,00 |
| 15.11.2024 | 13,68 | 14,12 | 13,61 | 13,81 | 0,66% | 16.410,00 |
| 14.11.2024 | 13,28 | 14,04 | 13,28 | 13,72 | 2,89% | 6.564,00 |
| 13.11.2024 | 12,77 | 13,43 | 12,67 | 13,33 | 3,03% | 8.687,00 |
| 12.11.2024 | 12,98 | 13,07 | 12,71 | 12,94 | -1,15% | 13.132,00 |
| 11.11.2024 | 12,85 | 13,35 | 12,76 | 13,09 | 2,87% | 19.541,00 |
| 08.11.2024 | 13,29 | 13,33 | 12,38 | 12,72 | -4,52% | 20.741,00 |
| 07.11.2024 | 13,05 | 13,64 | 12,99 | 13,33 | 2,28% | 8.468,00 |
| 06.11.2024 | 14,11 | 14,15 | 12,64 | 13,03 | -7,61% | 43.026,00 |
| 05.11.2024 | 14,05 | 14,18 | 13,79 | 14,10 | 0,71% | 12.681,00 |
| 04.11.2024 | 14,06 | 14,14 | 13,85 | 14,00 | -0,07% | 14.643,00 |
| 01.11.2024 | 14,69 | 14,82 | 14,01 | 14,01 | -4,76% | 21.697,00 |
| 31.10.2024 | 14,60 | 14,74 | 14,40 | 14,71 | 0,29% | 17.154,00 |
| 30.10.2024 | 15,09 | 15,14 | 14,65 | 14,67 | -2,91% | 2.859,00 |
| 29.10.2024 | 14,96 | 15,49 | 14,92 | 15,11 | 1,07% | 4.240,00 |
| 28.10.2024 | 14,58 | 14,95 | 14,26 | 14,95 | 1,86% | 18.304,00 |
| 25.10.2024 | 14,53 | 14,81 | 14,21 | 14,68 | 0,86% | 26.809,00 |
| 24.10.2024 | 15,34 | 15,76 | 14,25 | 14,55 | -5,03% | 41.282,00 |
| 23.10.2024 | 15,39 | 15,49 | 15,19 | 15,32 | -0,47% | 10.391,00 |
| 22.10.2024 | 15,18 | 15,43 | 15,12 | 15,39 | 1,28% | 3.995,00 |
| 21.10.2024 | 15,18 | 15,77 | 15,07 | 15,20 | 0,03% | 24.773,00 |
| 18.10.2024 | 15,90 | 15,95 | 15,14 | 15,19 | -4,39% | 36.422,00 |
| 17.10.2024 | 16,08 | 16,19 | 15,85 | 15,89 | -1,61% | 7.784,00 |
| 16.10.2024 | 16,14 | 16,31 | 16,01 | 16,15 | 0,03% | 4.546,00 |
| 15.10.2024 | 17,04 | 17,04 | 16,11 | 16,15 | -5,20% | 14.757,00 |
| 14.10.2024 | 17,23 | 17,26 | 16,69 | 17,03 | -1,18% | 16.864,00 |
| 11.10.2024 | 16,79 | 17,32 | 16,75 | 17,23 | 2,50% | 16.295,00 |
| 10.10.2024 | 16,58 | 16,82 | 15,99 | 16,81 | 1,11% | 32.027,00 |
| 09.10.2024 | 16,54 | 16,87 | 16,43 | 16,63 | 0,32% | 33.743,00 |
| 08.10.2024 | 17,05 | 17,08 | 16,47 | 16,58 | -3,49% | 19.510,00 |
| 07.10.2024 | 17,21 | 17,42 | 16,66 | 17,18 | -0,38% | 12.894,00 |
| 04.10.2024 | 16,86 | 17,33 | 16,76 | 17,24 | 2,51% | 5.371,00 |
| 03.10.2024 | 16,76 | 16,86 | 16,49 | 16,82 | -0,15% | 9.962,00 |
| 02.10.2024 | 16,60 | 17,15 | 16,50 | 16,84 | 1,52% | 10.964,00 |
| 01.10.2024 | 16,94 | 16,96 | 16,33 | 16,59 | -5,40% | 23.020,00 |
| 30.09.2024 | 17,33 | 17,54 | 17,14 | 17,54 | 2,16% | 18.781,00 |
| 27.09.2024 | 16,77 | 17,24 | 16,74 | 17,17 | 2,28% | 11.014,00 |
| 26.09.2024 | 16,58 | 16,85 | 16,09 | 16,79 | 2,35% | 13.081,00 |
| 25.09.2024 | 16,66 | 16,72 | 16,34 | 16,40 | -1,93% | 9.426,00 |
| 24.09.2024 | 16,58 | 16,96 | 16,54 | 16,72 | 1,26% | 9.944,00 |
| 23.09.2024 | 16,80 | 16,87 | 16,01 | 16,52 | -1,34% | 23.430,00 |
| 20.09.2024 | 16,73 | 16,95 | 16,61 | 16,74 | -0,27% | 16.246,00 |
| 19.09.2024 | 16,57 | 16,88 | 16,43 | 16,79 | 2,07% | 6.747,00 |
| 18.09.2024 | 16,31 | 16,62 | 16,17 | 16,45 | 0,89% | 13.859,00 |
| 17.09.2024 | 16,40 | 16,52 | 16,20 | 16,30 | -0,97% | 15.888,00 |
| 16.09.2024 | 15,99 | 16,46 | 15,93 | 16,46 | 3,75% | 3.732,00 |
| 13.09.2024 | 15,60 | 16,11 | 15,51 | 15,87 | 1,65% | 24.426,00 |
| 12.09.2024 | 16,04 | 16,30 | 15,50 | 15,61 | -3,92% | 34.957,00 |
| 11.09.2024 | 17,73 | 18,01 | 15,87 | 16,25 | -9,51% | 103.059,00 |
| 10.09.2024 | 18,06 | 18,22 | 17,75 | 17,95 | -0,88% | 22.477,00 |
| 09.09.2024 | 18,40 | 18,63 | 17,94 | 18,11 | -1,15% | 14.023,00 |
| 06.09.2024 | 19,21 | 19,21 | 18,22 | 18,32 | -4,55% | 18.138,00 |
| 05.09.2024 | 19,18 | 19,67 | 19,07 | 19,20 | -0,08% | 18.598,00 |
| 04.09.2024 | 20,01 | 20,01 | 19,13 | 19,21 | -4,45% | 4.031,00 |
| 03.09.2024 | 20,89 | 20,92 | 20,07 | 20,11 | -3,83% | 28.104,00 |
| 02.09.2024 | 21,36 | 21,43 | 20,73 | 20,91 | -1,34% | 5.265,00 |
| 30.08.2024 | 21,94 | 22,16 | 21,05 | 21,19 | -3,09% | 66.977,00 |
| 29.08.2024 | 21,03 | 21,97 | 21,03 | 21,87 | 4,92% | 131.562,00 |
| 28.08.2024 | 20,78 | 20,98 | 20,50 | 20,84 | 0,34% | 106.961,00 |
| 27.08.2024 | 20,15 | 21,10 | 20,13 | 20,77 | 3,26% | 173.597,00 |
| 26.08.2024 | 20,30 | 20,41 | 20,08 | 20,12 | -0,49% | 2.434,00 |
| 23.08.2024 | 19,89 | 20,24 | 19,88 | 20,22 | 2,04% | 1.998,00 |
| 22.08.2024 | 19,96 | 20,41 | 19,77 | 19,81 | -0,86% | 6.728,00 |
| 21.08.2024 | 19,92 | 19,99 | 19,73 | 19,98 | 0,52% | 37.315,00 |
| 20.08.2024 | 20,19 | 20,34 | 19,86 | 19,88 | -1,46% | 50.581,00 |
| 19.08.2024 | 19,96 | 20,28 | 19,67 | 20,18 | 1,14% | 100.445,00 |
| 16.08.2024 | 19,85 | 20,06 | 19,82 | 19,95 | 0,64% | 53.529,00 |
| 15.08.2024 | 19,33 | 20,22 | 19,33 | 19,82 | 3,01% | 16.101,00 |
| 14.08.2024 | 19,18 | 19,54 | 19,03 | 19,24 | -0,82% | 5.264,00 |
| 13.08.2024 | 18,34 | 19,42 | 18,30 | 19,40 | 6,20% | 6.761,00 |
| 12.08.2024 | 18,57 | 18,74 | 18,20 | 18,27 | -1,58% | 2.871,00 |
| 09.08.2024 | 18,53 | 18,98 | 18,24 | 18,56 | 0,01% | 3.458,00 |
| 08.08.2024 | 17,89 | 18,59 | 17,80 | 18,56 | 4,18% | 2.522,00 |
| 07.08.2024 | 18,15 | 18,37 | 17,81 | 17,81 | -1,06% | 3.936,00 |
| 06.08.2024 | 17,73 | 19,03 | 17,62 | 18,00 | 2,64% | 5.271,00 |
| 05.08.2024 | 17,64 | 17,79 | 17,14 | 17,54 | -3,39% | 11.400,00 |
| 02.08.2024 | 18,32 | 18,48 | 17,94 | 18,16 | -1,20% | 4.469,00 |