8,024€
-0,14%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |