21,315€
-0,44%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 21,22 | 21,32 | 20,90 | 21,27 | -0,68% | 39.224,00 |
| 30.01.2026 | 21,67 | 21,70 | 21,12 | 21,41 | -1,43% | 10.626,00 |
| 29.01.2026 | 21,46 | 21,84 | 21,22 | 21,72 | 1,33% | 8.016,00 |
| 28.01.2026 | 21,57 | 21,64 | 21,23 | 21,44 | -1,11% | 4.369,00 |
| 27.01.2026 | 21,87 | 21,96 | 21,44 | 21,68 | -0,60% | 11.456,00 |
| 26.01.2026 | 21,00 | 22,07 | 21,00 | 21,81 | 3,76% | 25.736,00 |
| 23.01.2026 | 20,97 | 21,16 | 20,76 | 21,02 | 1,13% | 26.449,00 |
| 22.01.2026 | 20,43 | 20,83 | 20,29 | 20,78 | 1,34% | 23.737,00 |
| 21.01.2026 | 19,81 | 20,56 | 19,51 | 20,51 | 3,90% | 12.689,00 |
| 20.01.2026 | 19,67 | 19,87 | 19,25 | 19,74 | -0,14% | 9.964,00 |
| 19.01.2026 | 19,77 | 19,85 | 19,54 | 19,76 | -2,00% | 14.001,00 |
| 16.01.2026 | 20,47 | 20,58 | 19,57 | 20,17 | -1,42% | 11.028,00 |
| 15.01.2026 | 20,26 | 21,02 | 19,97 | 20,46 | 1,41% | 24.940,00 |
| 14.01.2026 | 20,47 | 20,49 | 19,94 | 20,17 | 1,43% | 15.961,00 |
| 13.01.2026 | 19,97 | 20,05 | 19,64 | 19,89 | -0,34% | 5.426,00 |
| 12.01.2026 | 19,78 | 19,96 | 19,59 | 19,95 | 0,35% | 3.373,00 |
| 09.01.2026 | 19,73 | 19,95 | 19,55 | 19,88 | 0,82% | 7.822,00 |
| 08.01.2026 | 19,88 | 20,02 | 19,58 | 19,72 | -1,34% | 4.978,00 |
| 07.01.2026 | 20,06 | 20,21 | 19,28 | 19,99 | -1,93% | 17.007,00 |
| 06.01.2026 | 20,33 | 20,41 | 19,89 | 20,38 | 0,44% | 13.999,00 |
| 05.01.2026 | 20,04 | 20,36 | 19,56 | 20,29 | 1,37% | 14.776,00 |
| 02.01.2026 | 19,38 | 20,27 | 19,35 | 20,02 | 3,60% | 13.741,00 |
| 30.12.2025 | 19,30 | 19,34 | 19,13 | 19,32 | 0,06% | 11.615,00 |
| 29.12.2025 | 18,79 | 19,35 | 18,75 | 19,31 | 2,28% | 32.376,00 |
| 23.12.2025 | 18,67 | 18,93 | 18,57 | 18,88 | 1,03% | 5.306,00 |
| 22.12.2025 | 18,51 | 18,95 | 18,50 | 18,69 | 1,01% | 3.558,00 |
| 19.12.2025 | 18,33 | 18,56 | 18,27 | 18,50 | 0,93% | 11.476,00 |
| 18.12.2025 | 18,41 | 18,59 | 18,17 | 18,33 | -0,29% | 4.378,00 |
| 17.12.2025 | 18,25 | 18,51 | 18,02 | 18,38 | 0,78% | 5.030,00 |
| 16.12.2025 | 18,50 | 18,76 | 18,01 | 18,24 | -1,67% | 8.523,00 |
| 15.12.2025 | 18,63 | 19,02 | 18,54 | 18,55 | 1,32% | 10.277,00 |
| 12.12.2025 | 19,02 | 19,06 | 18,23 | 18,31 | -3,82% | 5.500,00 |
| 11.12.2025 | 19,11 | 19,11 | 18,73 | 19,03 | -1,31% | 4.807,00 |
| 10.12.2025 | 18,21 | 19,39 | 18,08 | 19,29 | 7,12% | 35.913,00 |
| 09.12.2025 | 18,35 | 18,48 | 17,97 | 18,00 | -1,72% | 5.413,00 |
| 08.12.2025 | 18,27 | 18,54 | 18,14 | 18,32 | 0,29% | 6.350,00 |
| 05.12.2025 | 17,84 | 18,56 | 17,83 | 18,27 | 4,36% | 12.096,00 |
| 04.12.2025 | 17,95 | 17,99 | 17,15 | 17,50 | -2,08% | 10.759,00 |
| 03.12.2025 | 17,19 | 17,88 | 17,19 | 17,88 | 4,03% | 14.852,00 |
| 02.12.2025 | 16,91 | 17,20 | 16,75 | 17,18 | 1,63% | 1.840,00 |
| 01.12.2025 | 16,64 | 17,09 | 16,56 | 16,91 | 1,42% | 13.357,00 |
| 28.11.2025 | 16,72 | 16,83 | 16,44 | 16,67 | -0,31% | 3.279,00 |
| 27.11.2025 | 16,63 | 16,92 | 16,46 | 16,72 | 1,10% | 6.111,00 |
| 26.11.2025 | 16,40 | 16,87 | 16,21 | 16,54 | 0,36% | 8.483,00 |
| 25.11.2025 | 15,97 | 16,48 | 15,96 | 16,48 | 3,15% | 5.201,00 |
| 24.11.2025 | 16,85 | 16,85 | 15,93 | 15,98 | -5,02% | 13.716,00 |
| 21.11.2025 | 17,03 | 17,06 | 16,53 | 16,82 | -1,77% | 20.304,00 |
| 20.11.2025 | 17,26 | 17,66 | 17,04 | 17,13 | -0,09% | 3.075,00 |
| 19.11.2025 | 17,62 | 18,05 | 17,09 | 17,14 | -2,93% | 12.520,00 |
| 18.11.2025 | 17,59 | 17,71 | 17,39 | 17,66 | -0,70% | 9.185,00 |
| 17.11.2025 | 18,43 | 18,56 | 17,72 | 17,78 | -2,79% | 3.598,00 |
| 14.11.2025 | 18,09 | 18,33 | 17,86 | 18,29 | 1,32% | 11.038,00 |
| 13.11.2025 | 18,04 | 18,29 | 17,91 | 18,06 | 0,70% | 7.622,00 |
| 12.11.2025 | 18,17 | 18,35 | 17,82 | 17,93 | -1,44% | 2.669,00 |
| 11.11.2025 | 17,60 | 18,27 | 17,32 | 18,19 | 3,21% | 6.674,00 |
| 10.11.2025 | 17,78 | 18,05 | 17,18 | 17,63 | -0,48% | 8.481,00 |
| 07.11.2025 | 17,97 | 18,16 | 17,51 | 17,71 | -1,43% | 13.691,00 |
| 06.11.2025 | 17,06 | 18,01 | 17,03 | 17,97 | 5,10% | 12.060,00 |
| 05.11.2025 | 17,50 | 17,56 | 16,79 | 17,10 | -2,20% | 6.743,00 |
| 04.11.2025 | 17,82 | 17,83 | 17,02 | 17,48 | -1,78% | 16.173,00 |
| 03.11.2025 | 17,91 | 18,16 | 17,46 | 17,80 | -0,84% | 21.775,00 |
| 31.10.2025 | 18,59 | 18,83 | 17,72 | 17,95 | -3,52% | 24.236,00 |
| 30.10.2025 | 19,07 | 19,08 | 18,48 | 18,61 | -2,41% | 36.071,00 |
| 29.10.2025 | 18,32 | 20,19 | 18,32 | 19,07 | 4,64% | 111.504,00 |
| 28.10.2025 | 18,45 | 18,72 | 18,11 | 18,22 | -1,26% | 83.421,00 |
| 27.10.2025 | 18,45 | 18,63 | 18,29 | 18,45 | 1,64% | 35.885,00 |
| 24.10.2025 | 17,58 | 18,31 | 17,57 | 18,16 | 3,45% | 74.369,00 |
| 23.10.2025 | 17,00 | 17,67 | 16,98 | 17,55 | 3,42% | 29.263,00 |
| 22.10.2025 | 16,33 | 17,36 | 16,32 | 16,97 | 4,50% | 29.594,00 |
| 21.10.2025 | 16,93 | 16,94 | 16,24 | 16,24 | -3,55% | 12.059,00 |
| 20.10.2025 | 16,87 | 16,97 | 16,67 | 16,84 | 0,31% | 15.384,00 |
| 17.10.2025 | 16,47 | 17,04 | 16,13 | 16,79 | 1,33% | 23.829,00 |
| 16.10.2025 | 16,65 | 16,77 | 16,45 | 16,57 | -0,47% | 7.037,00 |
| 15.10.2025 | 17,00 | 17,02 | 16,49 | 16,64 | -1,92% | 18.250,00 |
| 14.10.2025 | 16,74 | 17,02 | 16,52 | 16,97 | 0,77% | 23.284,00 |
| 13.10.2025 | 16,21 | 16,91 | 16,18 | 16,84 | 4,79% | 38.330,00 |
| 10.10.2025 | 16,33 | 16,35 | 15,97 | 16,07 | -1,46% | 30.660,00 |
| 09.10.2025 | 16,27 | 16,37 | 16,12 | 16,31 | 1,65% | 15.159,00 |
| 08.10.2025 | 16,12 | 16,31 | 15,92 | 16,04 | -0,30% | 7.701,00 |
| 07.10.2025 | 16,26 | 16,46 | 16,06 | 16,09 | -0,94% | 14.104,00 |
| 06.10.2025 | 16,17 | 16,39 | 15,98 | 16,24 | 0,53% | 15.991,00 |
| 03.10.2025 | 16,34 | 16,40 | 16,06 | 16,16 | -0,95% | 6.248,00 |
| 02.10.2025 | 16,14 | 16,68 | 16,13 | 16,31 | 1,04% | 17.750,00 |
| 01.10.2025 | 15,58 | 16,20 | 15,55 | 16,14 | 3,51% | 14.272,00 |
| 30.09.2025 | 16,37 | 16,38 | 15,43 | 15,60 | -3,65% | 22.068,00 |
| 29.09.2025 | 16,28 | 16,32 | 15,83 | 16,19 | -0,15% | 10.523,00 |
| 26.09.2025 | 16,79 | 16,82 | 16,16 | 16,21 | -4,62% | 20.945,00 |
| 25.09.2025 | 16,71 | 17,07 | 16,66 | 17,00 | 1,83% | 10.946,00 |
| 24.09.2025 | 16,78 | 16,98 | 16,45 | 16,69 | -0,01% | 34.117,00 |
| 23.09.2025 | 16,12 | 16,75 | 16,07 | 16,69 | 3,79% | 9.864,00 |
| 22.09.2025 | 15,88 | 16,10 | 15,81 | 16,08 | 0,31% | 12.772,00 |
| 19.09.2025 | 16,53 | 16,55 | 16,01 | 16,03 | -3,04% | 14.547,00 |
| 18.09.2025 | 16,75 | 16,98 | 16,14 | 16,54 | -3,56% | 20.936,00 |
| 17.09.2025 | 17,24 | 17,46 | 17,01 | 17,15 | -0,55% | 15.152,00 |
| 16.09.2025 | 16,87 | 17,32 | 16,76 | 17,24 | 2,33% | 17.265,00 |
| 15.09.2025 | 16,65 | 16,88 | 16,53 | 16,85 | 1,11% | 10.175,00 |
| 12.09.2025 | 16,86 | 16,91 | 16,50 | 16,66 | -0,91% | 15.501,00 |
| 11.09.2025 | 16,68 | 16,88 | 16,67 | 16,82 | 0,79% | 5.696,00 |
| 10.09.2025 | 16,77 | 16,89 | 16,56 | 16,68 | -0,51% | 20.792,00 |
| 09.09.2025 | 16,69 | 16,82 | 16,47 | 16,77 | -0,09% | 8.809,00 |