8,821€
-2,80%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 12,10 | 12,14 | 11,63 | 11,97 | -2,05% | 14.498,00 |
| 31.01.2025 | 12,34 | 12,58 | 12,17 | 12,22 | -0,99% | 3.104,00 |
| 30.01.2025 | 12,48 | 12,63 | 12,17 | 12,34 | -0,78% | 6.737,00 |
| 29.01.2025 | 12,94 | 12,94 | 12,42 | 12,44 | -3,10% | 16.646,00 |
| 28.01.2025 | 13,01 | 13,04 | 12,70 | 12,84 | -1,69% | 1.770,00 |
| 27.01.2025 | 13,13 | 13,17 | 12,91 | 13,06 | -0,84% | 3.785,00 |
| 24.01.2025 | 13,02 | 13,26 | 12,77 | 13,17 | 1,19% | 7.380,00 |
| 23.01.2025 | 12,72 | 13,21 | 12,63 | 13,01 | 2,36% | 5.716,00 |
| 22.01.2025 | 12,91 | 12,97 | 12,62 | 12,71 | -1,42% | 3.071,00 |
| 21.01.2025 | 12,66 | 13,02 | 12,64 | 12,89 | 1,70% | 6.395,00 |
| 20.01.2025 | 12,66 | 12,82 | 12,51 | 12,68 | 0,18% | 10.977,00 |
| 17.01.2025 | 12,64 | 12,97 | 12,58 | 12,66 | 0,56% | 2.221,00 |
| 16.01.2025 | 13,15 | 13,22 | 12,47 | 12,59 | -3,80% | 6.884,00 |
| 15.01.2025 | 12,61 | 13,20 | 12,61 | 13,08 | 3,91% | 5.120,00 |
| 14.01.2025 | 12,90 | 12,96 | 12,55 | 12,59 | 0,36% | 3.857,00 |
| 13.01.2025 | 12,31 | 12,74 | 12,25 | 12,55 | 1,37% | 10.299,00 |
| 10.01.2025 | 12,78 | 12,80 | 12,24 | 12,38 | -3,36% | 10.303,00 |
| 09.01.2025 | 12,82 | 12,92 | 12,68 | 12,81 | 0,35% | 10.422,00 |
| 08.01.2025 | 13,29 | 13,29 | 12,66 | 12,76 | -3,52% | 38.794,00 |
| 07.01.2025 | 13,14 | 13,33 | 12,83 | 13,23 | 0,72% | 9.768,00 |
| 06.01.2025 | 13,11 | 13,28 | 13,03 | 13,13 | 0,38% | 9.598,00 |
| 03.01.2025 | 12,74 | 13,15 | 12,74 | 13,08 | 5,40% | 21.360,00 |
| 02.01.2025 | 11,98 | 12,67 | 11,98 | 12,41 | 4,29% | 9.606,00 |
| 30.12.2024 | 11,86 | 12,00 | 11,80 | 11,90 | 0,85% | 23.436,00 |
| 27.12.2024 | 11,16 | 11,80 | 11,16 | 11,80 | 5,03% | 19.952,00 |
| 23.12.2024 | 11,18 | 11,24 | 11,00 | 11,24 | 0,13% | 31.831,00 |
| 20.12.2024 | 11,53 | 11,53 | 11,05 | 11,22 | -3,19% | 17.880,00 |
| 19.12.2024 | 11,60 | 11,67 | 11,40 | 11,59 | -0,09% | 16.761,00 |
| 18.12.2024 | 12,26 | 12,33 | 11,60 | 11,60 | -5,19% | 18.558,00 |
| 17.12.2024 | 12,33 | 12,33 | 12,10 | 12,24 | -0,89% | 13.506,00 |
| 16.12.2024 | 12,81 | 12,81 | 12,25 | 12,35 | -2,53% | 12.775,00 |
| 13.12.2024 | 12,92 | 12,95 | 12,64 | 12,67 | -1,63% | 8.985,00 |
| 12.12.2024 | 13,21 | 13,35 | 12,88 | 12,88 | -3,12% | 14.271,00 |
| 11.12.2024 | 13,28 | 13,51 | 13,15 | 13,29 | -0,19% | 6.303,00 |
| 10.12.2024 | 13,34 | 13,49 | 13,25 | 13,32 | 0,49% | 11.500,00 |
| 09.12.2024 | 13,00 | 13,58 | 12,98 | 13,25 | 2,00% | 15.712,00 |
| 06.12.2024 | 12,98 | 13,32 | 12,86 | 12,99 | -0,57% | 8.493,00 |
| 05.12.2024 | 13,52 | 13,52 | 12,98 | 13,07 | -3,37% | 17.740,00 |
| 04.12.2024 | 14,01 | 14,28 | 13,52 | 13,52 | -2,94% | 4.346,00 |
| 03.12.2024 | 14,49 | 14,58 | 13,92 | 13,93 | -3,86% | 3.840,00 |
| 02.12.2024 | 14,33 | 14,65 | 14,33 | 14,49 | 1,58% | 12.429,00 |
| 29.11.2024 | 14,17 | 14,59 | 14,17 | 14,27 | 0,53% | 2.055,00 |
| 28.11.2024 | 14,29 | 14,29 | 14,09 | 14,19 | -0,07% | 5.438,00 |
| 27.11.2024 | 14,03 | 14,28 | 13,95 | 14,20 | 1,25% | 15.495,00 |
| 26.11.2024 | 14,23 | 14,33 | 13,99 | 14,03 | -1,75% | 6.402,00 |
| 25.11.2024 | 14,37 | 14,46 | 14,08 | 14,28 | 0,04% | 13.731,00 |
| 22.11.2024 | 14,27 | 14,43 | 14,16 | 14,27 | -0,11% | 4.294,00 |
| 21.11.2024 | 14,15 | 14,31 | 14,10 | 14,29 | 2,33% | 13.597,00 |
| 20.11.2024 | 13,76 | 14,04 | 13,74 | 13,96 | 2,05% | 3.310,00 |
| 19.11.2024 | 13,91 | 13,91 | 13,62 | 13,68 | -0,55% | 1.529,00 |
| 18.11.2024 | 13,96 | 13,96 | 13,55 | 13,76 | -0,11% | 11.132,00 |
| 15.11.2024 | 13,84 | 14,00 | 13,75 | 13,77 | 0,04% | 16.410,00 |
| 14.11.2024 | 13,40 | 13,98 | 13,40 | 13,77 | 3,07% | 6.564,00 |
| 13.11.2024 | 12,76 | 13,42 | 12,70 | 13,36 | 3,09% | 8.687,00 |
| 12.11.2024 | 12,95 | 13,00 | 12,75 | 12,96 | -1,26% | 13.132,00 |
| 11.11.2024 | 12,85 | 13,35 | 12,85 | 13,12 | 2,78% | 19.541,00 |
| 08.11.2024 | 13,33 | 13,33 | 12,48 | 12,77 | -3,73% | 20.741,00 |
| 07.11.2024 | 13,06 | 13,60 | 13,04 | 13,26 | 1,73% | 8.468,00 |
| 06.11.2024 | 14,15 | 14,15 | 12,67 | 13,04 | -7,22% | 43.026,00 |
| 05.11.2024 | 14,03 | 14,13 | 13,83 | 14,05 | 0,04% | 12.681,00 |
| 04.11.2024 | 14,11 | 14,11 | 13,87 | 14,05 | 0,18% | 14.643,00 |
| 01.11.2024 | 14,74 | 14,81 | 14,02 | 14,02 | -4,63% | 21.697,00 |
| 31.10.2024 | 14,55 | 14,70 | 14,42 | 14,70 | 0,20% | 17.154,00 |
| 30.10.2024 | 15,02 | 15,02 | 14,67 | 14,67 | -3,20% | 2.859,00 |
| 29.10.2024 | 15,00 | 15,45 | 15,00 | 15,16 | 1,75% | 4.240,00 |
| 28.10.2024 | 14,60 | 14,95 | 14,26 | 14,90 | 0,85% | 18.304,00 |
| 25.10.2024 | 14,50 | 14,77 | 14,24 | 14,77 | 1,86% | 26.809,00 |
| 24.10.2024 | 15,25 | 15,70 | 14,25 | 14,50 | -5,23% | 41.382,00 |
| 23.10.2024 | 15,40 | 15,49 | 15,22 | 15,30 | -0,81% | 10.391,00 |
| 22.10.2024 | 15,21 | 15,43 | 15,17 | 15,43 | 1,48% | 3.995,00 |
| 21.10.2024 | 15,21 | 15,77 | 15,07 | 15,20 | -0,33% | 24.773,00 |
| 18.10.2024 | 15,95 | 15,95 | 15,14 | 15,25 | -4,33% | 36.422,00 |
| 17.10.2024 | 16,08 | 16,11 | 15,90 | 15,94 | -1,51% | 7.784,00 |
| 16.10.2024 | 16,24 | 16,26 | 16,01 | 16,19 | 0,47% | 4.546,00 |
| 15.10.2024 | 17,04 | 17,04 | 16,11 | 16,11 | -5,57% | 14.757,00 |
| 14.10.2024 | 17,25 | 17,25 | 16,72 | 17,06 | -0,90% | 16.864,00 |
| 11.10.2024 | 16,79 | 17,29 | 16,79 | 17,22 | 2,50% | 16.295,00 |
| 10.10.2024 | 16,56 | 16,80 | 16,10 | 16,80 | 1,17% | 32.027,00 |
| 09.10.2024 | 16,62 | 16,87 | 16,43 | 16,60 | 0,03% | 33.743,00 |
| 08.10.2024 | 17,06 | 17,06 | 16,50 | 16,60 | -3,24% | 19.510,00 |
| 07.10.2024 | 17,21 | 17,35 | 16,69 | 17,15 | -0,58% | 12.894,00 |
| 04.10.2024 | 16,86 | 17,30 | 16,77 | 17,25 | 2,50% | 5.371,00 |
| 03.10.2024 | 16,78 | 16,83 | 16,57 | 16,83 | 0,00% | 9.962,00 |
| 02.10.2024 | 16,62 | 17,15 | 16,53 | 16,83 | 1,51% | 10.964,00 |
| 01.10.2024 | 16,96 | 16,96 | 16,37 | 16,58 | -5,45% | 23.020,00 |
| 30.09.2024 | 17,29 | 17,54 | 17,19 | 17,54 | 2,24% | 18.781,00 |