12,658€
0,58%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 16,82 | 17,22 | 16,80 | 17,15 | 1,96% | 11.014,00 |
| 26.09.2024 | 16,63 | 16,85 | 16,13 | 16,82 | 2,22% | 13.081,00 |
| 25.09.2024 | 16,66 | 16,69 | 16,35 | 16,46 | -1,50% | 9.426,00 |
| 24.09.2024 | 16,54 | 16,93 | 16,54 | 16,71 | 0,85% | 9.944,00 |
| 23.09.2024 | 16,82 | 16,82 | 16,04 | 16,57 | -1,25% | 23.430,00 |
| 20.09.2024 | 16,70 | 16,94 | 16,70 | 16,78 | -0,47% | 16.246,00 |
| 19.09.2024 | 16,56 | 16,88 | 16,43 | 16,86 | 2,99% | 6.747,00 |
| 18.09.2024 | 16,36 | 16,45 | 16,17 | 16,37 | 0,77% | 13.859,00 |
| 17.09.2024 | 16,40 | 16,52 | 16,24 | 16,24 | -1,01% | 15.888,00 |
| 16.09.2024 | 16,04 | 16,41 | 16,04 | 16,41 | 2,82% | 3.732,00 |
| 13.09.2024 | 15,62 | 16,10 | 15,51 | 15,96 | 2,14% | 24.426,00 |
| 12.09.2024 | 16,04 | 16,25 | 15,50 | 15,62 | -3,49% | 34.957,00 |
| 11.09.2024 | 17,73 | 17,90 | 15,98 | 16,19 | -9,56% | 103.059,00 |
| 10.09.2024 | 18,07 | 18,20 | 17,78 | 17,90 | -0,89% | 22.477,00 |
| 09.09.2024 | 18,45 | 18,52 | 17,94 | 18,06 | -1,34% | 14.023,00 |
| 06.09.2024 | 19,21 | 19,21 | 18,25 | 18,30 | -4,76% | 18.138,00 |
| 05.09.2024 | 19,17 | 19,51 | 19,15 | 19,22 | 0,31% | 18.598,00 |
| 04.09.2024 | 20,00 | 20,00 | 19,16 | 19,16 | -5,17% | 4.031,00 |
| 03.09.2024 | 20,85 | 20,85 | 20,20 | 20,20 | -3,53% | 28.104,00 |
| 02.09.2024 | 21,43 | 21,43 | 20,76 | 20,94 | -1,27% | 5.265,00 |
| 30.08.2024 | 21,97 | 22,16 | 21,10 | 21,21 | -3,19% | 66.977,00 |
| 29.08.2024 | 21,05 | 21,97 | 21,05 | 21,91 | 4,58% | 131.562,00 |
| 28.08.2024 | 20,78 | 20,95 | 20,58 | 20,95 | 0,67% | 106.961,00 |
| 27.08.2024 | 20,67 | 21,03 | 20,67 | 20,81 | 3,53% | 173.597,00 |
| 26.08.2024 | 20,30 | 20,40 | 20,10 | 20,10 | -0,50% | 2.434,00 |