11,708€
1,69%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 11,53 | 11,70 | 11,37 | 11,70 | 1,65% | 1.556,00 |
| 25.06.2025 | 11,63 | 11,67 | 11,27 | 11,51 | -1,05% | 6.562,00 |
| 24.06.2025 | 11,40 | 11,70 | 11,30 | 11,64 | -1,69% | 99.033,00 |
| 23.06.2025 | 11,70 | 12,04 | 11,67 | 11,84 | 0,45% | 152.265,00 |
| 20.06.2025 | 11,95 | 12,45 | 11,70 | 11,78 | 2,41% | 65.257,00 |
| 19.06.2025 | 11,30 | 11,71 | 11,24 | 11,51 | 4,09% | 33.916,00 |
| 18.06.2025 | 10,94 | 11,16 | 10,78 | 11,05 | 0,36% | 11.100,00 |
| 17.06.2025 | 10,68 | 11,12 | 10,67 | 11,01 | 2,75% | 17.804,00 |
| 16.06.2025 | 10,62 | 10,87 | 10,58 | 10,72 | 1,93% | 8.789,00 |
| 13.06.2025 | 10,58 | 10,84 | 10,12 | 10,52 | -1,89% | 15.839,00 |
| 12.06.2025 | 10,80 | 10,82 | 10,47 | 10,72 | -0,16% | 21.568,00 |
| 11.06.2025 | 10,97 | 10,99 | 10,69 | 10,74 | -2,41% | 13.269,00 |
| 10.06.2025 | 9,90 | 11,09 | 9,90 | 11,00 | 11,26% | 38.820,00 |
| 09.06.2025 | 9,54 | 9,93 | 9,53 | 9,89 | 3,56% | 8.314,00 |
| 06.06.2025 | 9,39 | 9,71 | 9,38 | 9,55 | 1,98% | 757,00 |
| 05.06.2025 | 9,58 | 9,58 | 9,34 | 9,36 | -1,94% | 2.986,00 |
| 04.06.2025 | 9,52 | 9,67 | 9,41 | 9,55 | 0,59% | 11.450,00 |
| 03.06.2025 | 9,45 | 9,54 | 9,14 | 9,49 | -0,20% | 18.367,00 |
| 02.06.2025 | 9,42 | 9,62 | 9,38 | 9,51 | 1,21% | 10.492,00 |
| 30.05.2025 | 9,23 | 9,51 | 9,22 | 9,40 | 1,91% | 7.308,00 |
| 29.05.2025 | 9,49 | 9,50 | 9,18 | 9,22 | -1,84% | 1.272,00 |
| 28.05.2025 | 9,28 | 9,44 | 9,20 | 9,39 | 0,98% | 4.747,00 |
| 27.05.2025 | 9,14 | 9,46 | 8,96 | 9,30 | 1,68% | 2.000,00 |
| 26.05.2025 | 9,03 | 9,23 | 8,96 | 9,15 | 2,13% | 3.622,00 |
| 23.05.2025 | 9,17 | 9,31 | 8,84 | 8,96 | -2,42% | 4.767,00 |
| 22.05.2025 | 9,23 | 9,24 | 9,03 | 9,18 | -0,23% | 3.297,00 |
| 21.05.2025 | 9,85 | 9,86 | 9,11 | 9,20 | -6,85% | 5.076,00 |
| 20.05.2025 | 9,47 | 10,00 | 9,39 | 9,88 | 3,95% | 6.450,00 |
| 19.05.2025 | 9,47 | 9,53 | 9,32 | 9,50 | -0,63% | 2.960,00 |
| 16.05.2025 | 9,38 | 9,56 | 9,17 | 9,56 | 1,92% | 2.866,00 |
| 15.05.2025 | 9,57 | 9,62 | 9,20 | 9,38 | -2,27% | 16.411,00 |
| 14.05.2025 | 9,75 | 9,88 | 9,51 | 9,60 | -2,53% | 20.928,00 |
| 13.05.2025 | 9,57 | 9,87 | 9,49 | 9,85 | 2,69% | 18.042,00 |
| 12.05.2025 | 9,11 | 9,61 | 9,10 | 9,59 | 6,24% | 6.733,00 |
| 09.05.2025 | 8,85 | 9,18 | 8,85 | 9,03 | 2,32% | 404,00 |
| 08.05.2025 | 9,01 | 9,01 | 8,71 | 8,82 | -1,79% | 5.517,00 |
| 07.05.2025 | 9,15 | 9,16 | 8,81 | 8,98 | -1,39% | 61.077,00 |
| 06.05.2025 | 9,33 | 9,56 | 9,09 | 9,11 | -2,55% | 3.653,00 |
| 05.05.2025 | 9,32 | 9,58 | 9,13 | 9,35 | -0,14% | 17.307,00 |
| 02.05.2025 | 9,20 | 9,43 | 9,01 | 9,36 | 1,75% | 4.121,00 |
| 30.04.2025 | 8,89 | 9,45 | 8,83 | 9,20 | 3,24% | 11.245,00 |
| 29.04.2025 | 8,01 | 9,00 | 8,01 | 8,91 | 11,14% | 53.654,00 |
| 28.04.2025 | 7,99 | 8,27 | 7,95 | 8,02 | -0,14% | 6.293,00 |
| 25.04.2025 | 8,05 | 8,19 | 7,91 | 8,03 | -0,06% | 4.091,00 |
| 24.04.2025 | 7,83 | 8,15 | 7,83 | 8,04 | 0,41% | 5.233,00 |
| 23.04.2025 | 7,98 | 8,34 | 7,94 | 8,00 | 1,25% | 52.096,00 |
| 22.04.2025 | 7,57 | 7,92 | 7,42 | 7,90 | 4,17% | 5.955,00 |
| 17.04.2025 | 7,51 | 7,65 | 7,42 | 7,59 | 2,13% | 5.438,00 |
| 16.04.2025 | 7,14 | 7,54 | 7,14 | 7,43 | 2,34% | 8.851,00 |
| 15.04.2025 | 7,45 | 7,55 | 7,23 | 7,26 | -2,77% | 17.033,00 |
| 14.04.2025 | 7,49 | 7,54 | 7,39 | 7,47 | 0,03% | 6.427,00 |
| 11.04.2025 | 7,18 | 7,49 | 7,01 | 7,46 | 4,58% | 14.320,00 |
| 10.04.2025 | 7,50 | 7,94 | 6,95 | 7,14 | -7,91% | 21.304,00 |
| 09.04.2025 | 7,05 | 7,82 | 6,79 | 7,75 | 9,94% | 56.003,00 |
| 08.04.2025 | 7,65 | 7,72 | 6,97 | 7,05 | -5,80% | 24.173,00 |
| 07.04.2025 | 7,51 | 7,81 | 7,23 | 7,48 | -3,02% | 44.378,00 |
| 04.04.2025 | 8,07 | 8,14 | 7,46 | 7,72 | -4,07% | 63.405,00 |
| 03.04.2025 | 8,21 | 8,65 | 7,95 | 8,04 | -4,51% | 39.085,00 |
| 02.04.2025 | 8,43 | 8,49 | 8,26 | 8,42 | -0,23% | 5.397,00 |
| 01.04.2025 | 8,57 | 8,60 | 8,18 | 8,44 | -1,69% | 21.691,00 |
| 31.03.2025 | 8,66 | 8,69 | 8,44 | 8,59 | -1,78% | 58.784,00 |
| 28.03.2025 | 8,82 | 9,13 | 8,69 | 8,74 | -2,50% | 30.838,00 |
| 27.03.2025 | 8,70 | 9,02 | 8,54 | 8,97 | 2,80% | 50.135,00 |
| 26.03.2025 | 8,79 | 8,92 | 8,65 | 8,72 | -4,18% | 13.604,00 |
| 25.03.2025 | 9,05 | 9,30 | 8,85 | 9,10 | 0,39% | 17.552,00 |
| 24.03.2025 | 9,49 | 9,50 | 8,96 | 9,07 | -2,26% | 49.819,00 |
| 21.03.2025 | 9,49 | 9,52 | 9,21 | 9,28 | -2,42% | 4.019,00 |
| 20.03.2025 | 9,68 | 9,82 | 9,48 | 9,51 | -1,53% | 6.668,00 |
| 19.03.2025 | 9,86 | 9,93 | 9,63 | 9,66 | -2,35% | - |
| 18.03.2025 | 9,57 | 9,97 | 9,55 | 9,89 | 2,86% | 43.822,00 |
| 17.03.2025 | 9,02 | 9,64 | 9,00 | 9,61 | 6,17% | 26.059,00 |
| 14.03.2025 | 8,84 | 9,08 | 8,71 | 9,06 | 3,12% | 10.399,00 |
| 13.03.2025 | 9,02 | 9,06 | 8,76 | 8,78 | -2,78% | 7.117,00 |
| 12.03.2025 | 9,20 | 9,24 | 8,83 | 9,03 | -1,58% | 35.388,00 |
| 11.03.2025 | 9,26 | 9,60 | 9,09 | 9,18 | -0,44% | 73.126,00 |
| 10.03.2025 | 9,05 | 9,35 | 8,94 | 9,22 | 1,48% | 13.897,00 |
| 07.03.2025 | 9,08 | 9,13 | 8,81 | 9,08 | -0,16% | 10.317,00 |
| 06.03.2025 | 8,96 | 9,20 | 8,90 | 9,10 | 1,90% | 35.644,00 |
| 05.03.2025 | 8,86 | 9,11 | 8,76 | 8,93 | 1,37% | 6.042,00 |
| 04.03.2025 | 8,62 | 8,84 | 8,37 | 8,81 | 2,20% | 14.806,00 |
| 03.03.2025 | 8,76 | 8,83 | 8,46 | 8,62 | -1,09% | 99.259,00 |
| 28.02.2025 | 8,72 | 8,80 | 8,53 | 8,71 | -0,47% | 14.697,00 |
| 27.02.2025 | 9,28 | 9,31 | 8,74 | 8,75 | -4,90% | 33.653,00 |
| 26.02.2025 | 9,24 | 9,50 | 9,18 | 9,21 | -0,12% | 15.956,00 |
| 25.02.2025 | 8,93 | 9,42 | 8,88 | 9,22 | 3,40% | 34.189,00 |
| 24.02.2025 | 8,91 | 8,98 | 8,77 | 8,91 | 1,07% | 22.362,00 |
| 21.02.2025 | 9,08 | 9,11 | 8,73 | 8,82 | -2,82% | 32.877,00 |
| 20.02.2025 | 9,14 | 9,19 | 8,94 | 9,08 | -0,50% | 22.691,00 |
| 19.02.2025 | 9,71 | 9,84 | 9,03 | 9,12 | -5,67% | 42.244,00 |
| 18.02.2025 | 9,70 | 9,73 | 9,46 | 9,67 | -1,39% | 17.094,00 |
| 17.02.2025 | 10,47 | 10,50 | 9,57 | 9,81 | -6,22% | 49.770,00 |
| 14.02.2025 | 10,19 | 10,78 | 10,18 | 10,46 | 2,75% | 22.117,00 |
| 13.02.2025 | 11,74 | 11,98 | 9,78 | 10,18 | -11,69% | 111.515,00 |
| 12.02.2025 | 11,68 | 11,75 | 11,38 | 11,52 | -0,95% | 19.552,00 |
| 11.02.2025 | 11,86 | 11,97 | 11,55 | 11,63 | -2,02% | 7.618,00 |
| 10.02.2025 | 11,77 | 11,87 | 11,42 | 11,87 | 1,24% | 13.884,00 |
| 07.02.2025 | 11,70 | 11,96 | 11,69 | 11,73 | 0,36% | 3.963,00 |
| 06.02.2025 | 11,81 | 12,04 | 11,67 | 11,69 | -0,97% | 4.969,00 |
| 05.02.2025 | 11,94 | 12,02 | 11,74 | 11,80 | -1,23% | 4.909,00 |
| 04.02.2025 | 12,00 | 12,17 | 11,65 | 11,95 | -0,17% | 18.680,00 |