24,980€
-0,30%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 24,97 | 25,02 | 24,92 | 24,98 | -0,30% | 22,00 |
| 14.04.2026 | 25,60 | 25,76 | 24,97 | 25,06 | -2,24% | 11.209,00 |
| 13.04.2026 | 26,40 | 26,70 | 25,38 | 25,63 | -0,35% | 19.415,00 |
| 10.04.2026 | 25,41 | 25,80 | 25,08 | 25,72 | 1,26% | 17.768,00 |
| 09.04.2026 | 25,62 | 26,19 | 25,40 | 25,40 | -1,63% | 22.064,00 |
| 08.04.2026 | 24,80 | 26,80 | 24,05 | 25,82 | -5,25% | 84.402,00 |
| 07.04.2026 | 27,50 | 27,64 | 26,80 | 27,25 | 0,33% | 15.435,00 |
| 02.04.2026 | 27,01 | 27,60 | 26,81 | 27,16 | 2,34% | 9.681,00 |
| 01.04.2026 | 28,00 | 28,03 | 26,15 | 26,54 | -4,43% | 19.258,00 |
| 31.03.2026 | 28,07 | 28,40 | 27,51 | 27,77 | -0,25% | 22.228,00 |
| 30.03.2026 | 27,49 | 28,30 | 27,05 | 27,84 | 1,24% | 72.328,00 |
| 27.03.2026 | 28,60 | 29,05 | 26,20 | 27,50 | -2,93% | 38.707,00 |
| 26.03.2026 | 28,13 | 28,71 | 28,13 | 28,33 | -0,60% | 28.295,00 |
| 25.03.2026 | 28,73 | 28,83 | 27,81 | 28,50 | -0,52% | 238.011,00 |
| 24.03.2026 | 27,69 | 29,00 | 27,59 | 28,65 | 3,02% | 51.041,00 |
| 23.03.2026 | 29,37 | 30,00 | 27,29 | 27,81 | -5,89% | 123.494,00 |
| 20.03.2026 | 29,95 | 30,36 | 29,23 | 29,55 | -1,50% | 76.245,00 |
| 19.03.2026 | 28,26 | 30,34 | 28,01 | 30,00 | 4,90% | 161.167,00 |
| 18.03.2026 | 28,81 | 29,17 | 27,99 | 28,60 | -0,17% | 32.968,00 |
| 17.03.2026 | 27,89 | 29,14 | 27,26 | 28,65 | 5,84% | 32.641,00 |
| 16.03.2026 | 27,19 | 28,00 | 26,78 | 27,07 | 0,82% | 19.107,00 |
| 13.03.2026 | 27,53 | 27,98 | 26,84 | 26,85 | -3,35% | 43.657,00 |
| 12.03.2026 | 25,22 | 28,01 | 25,22 | 27,78 | 8,94% | 70.856,00 |
| 11.03.2026 | 24,30 | 25,72 | 24,14 | 25,50 | 5,11% | 21.613,00 |
| 10.03.2026 | 24,25 | 24,67 | 23,52 | 24,26 | 1,59% | 19.696,00 |
| 09.03.2026 | 25,49 | 26,20 | 23,47 | 23,88 | -5,28% | 36.280,00 |
| 06.03.2026 | 24,81 | 25,36 | 24,48 | 25,21 | 2,56% | 17.045,00 |
| 05.03.2026 | 22,33 | 24,81 | 22,33 | 24,58 | 8,71% | 46.922,00 |
| 04.03.2026 | 22,62 | 22,86 | 22,23 | 22,61 | -0,44% | 7.847,00 |
| 03.03.2026 | 22,35 | 22,71 | 21,84 | 22,71 | 0,71% | 22.522,00 |
| 02.03.2026 | 21,01 | 22,76 | 21,01 | 22,55 | 6,37% | 98.946,00 |
| 27.02.2026 | 21,21 | 21,82 | 21,08 | 21,20 | 0,24% | 10.951,00 |
| 26.02.2026 | 21,17 | 21,35 | 20,79 | 21,15 | -0,42% | 8.089,00 |
| 25.02.2026 | 21,09 | 21,50 | 20,87 | 21,24 | -0,23% | 6.145,00 |
| 24.02.2026 | 21,15 | 21,44 | 21,04 | 21,29 | 1,19% | 4.944,00 |
| 23.02.2026 | 21,13 | 21,26 | 20,97 | 21,04 | -1,41% | 4.597,00 |
| 20.02.2026 | 21,49 | 21,64 | 20,85 | 21,34 | -0,33% | 45.986,00 |
| 19.02.2026 | 21,12 | 21,63 | 20,84 | 21,41 | 1,71% | 8.681,00 |
| 18.02.2026 | 20,53 | 21,15 | 20,33 | 21,05 | 2,48% | 6.715,00 |
| 17.02.2026 | 20,51 | 20,64 | 20,26 | 20,54 | -0,29% | 3.161,00 |
| 16.02.2026 | 20,84 | 20,89 | 20,52 | 20,60 | -1,44% | 1.589,00 |
| 13.02.2026 | 20,19 | 20,90 | 20,19 | 20,90 | 3,26% | 7.748,00 |
| 12.02.2026 | 21,14 | 21,15 | 20,24 | 20,24 | -4,12% | 4.910,00 |
| 11.02.2026 | 20,50 | 21,19 | 20,42 | 21,11 | 3,58% | 9.580,00 |
| 10.02.2026 | 21,26 | 21,28 | 20,07 | 20,38 | -3,87% | 14.882,00 |
| 09.02.2026 | 21,25 | 21,51 | 20,85 | 21,20 | -0,14% | 14.648,00 |
| 06.02.2026 | 20,49 | 21,23 | 20,44 | 21,23 | 3,26% | 7.198,00 |
| 05.02.2026 | 21,55 | 21,80 | 19,55 | 20,56 | -3,84% | 34.137,00 |
| 04.02.2026 | 21,70 | 21,92 | 21,38 | 21,38 | -1,06% | 20.069,00 |
| 03.02.2026 | 21,32 | 21,77 | 21,23 | 21,61 | 1,74% | 46.285,00 |
| 02.02.2026 | 21,25 | 21,43 | 20,90 | 21,24 | -0,93% | 44.414,00 |
| 30.01.2026 | 21,62 | 21,62 | 21,23 | 21,44 | -1,52% | 10.626,00 |
| 29.01.2026 | 21,53 | 21,80 | 21,30 | 21,77 | 1,44% | 8.566,00 |
| 28.01.2026 | 21,75 | 21,75 | 21,26 | 21,46 | -0,69% | 4.375,00 |
| 27.01.2026 | 21,81 | 21,96 | 21,44 | 21,61 | -1,37% | 11.484,00 |
| 26.01.2026 | 21,30 | 22,07 | 21,00 | 21,91 | 5,85% | 25.736,00 |
| 23.01.2026 | 21,04 | 21,14 | 20,61 | 20,70 | -1,52% | 27.255,00 |
| 22.01.2026 | 20,36 | 21,13 | 20,29 | 21,02 | 2,29% | 27.927,00 |
| 21.01.2026 | 19,65 | 20,55 | 19,65 | 20,55 | 4,31% | 12.933,00 |
| 20.01.2026 | 19,72 | 19,80 | 19,25 | 19,70 | -0,25% | 9.964,00 |
| 19.01.2026 | 19,95 | 19,95 | 19,52 | 19,75 | -2,08% | 14.001,00 |
| 16.01.2026 | 20,51 | 20,52 | 19,57 | 20,17 | -1,47% | 11.028,00 |
| 15.01.2026 | 20,28 | 21,00 | 19,99 | 20,47 | 1,59% | 25.040,00 |
| 14.01.2026 | 20,49 | 20,49 | 19,98 | 20,15 | -1,66% | 15.963,00 |
| 13.01.2026 | 19,92 | 20,49 | 19,65 | 20,49 | 2,94% | 17.457,00 |
| 12.01.2026 | 19,70 | 19,98 | 19,62 | 19,91 | 0,28% | 3.373,00 |
| 09.01.2026 | 19,76 | 19,93 | 19,59 | 19,85 | 0,97% | 7.832,00 |
| 08.01.2026 | 19,89 | 19,92 | 19,53 | 19,66 | -1,28% | 4.978,00 |
| 07.01.2026 | 20,09 | 20,16 | 19,29 | 19,92 | -0,57% | 17.067,00 |
| 06.01.2026 | 20,30 | 20,41 | 19,89 | 20,03 | -1,48% | 15.898,00 |
| 05.01.2026 | 20,12 | 20,37 | 19,58 | 20,33 | 1,65% | 14.776,00 |
| 02.01.2026 | 19,35 | 20,25 | 19,35 | 20,00 | 3,44% | 13.741,00 |
| 30.12.2025 | 19,32 | 19,34 | 19,19 | 19,34 | -0,05% | 11.615,00 |
| 29.12.2025 | 18,75 | 19,35 | 18,75 | 19,35 | 2,71% | 32.376,00 |
| 23.12.2025 | 18,70 | 18,93 | 18,59 | 18,84 | 0,61% | 5.406,00 |
| 22.12.2025 | 18,46 | 18,93 | 18,46 | 18,72 | 1,03% | 3.558,00 |
| 19.12.2025 | 18,39 | 18,53 | 18,32 | 18,53 | 1,48% | 12.141,00 |
| 18.12.2025 | 18,38 | 18,58 | 18,14 | 18,26 | -0,46% | 4.378,00 |
| 17.12.2025 | 18,21 | 18,50 | 18,09 | 18,35 | 0,99% | 5.265,00 |
| 16.12.2025 | 18,47 | 18,71 | 18,03 | 18,17 | -2,23% | 8.523,00 |
| 15.12.2025 | 18,42 | 19,00 | 18,42 | 18,58 | 1,45% | 10.287,00 |
| 12.12.2025 | 19,06 | 19,06 | 18,24 | 18,32 | -3,91% | 5.512,00 |
| 11.12.2025 | 19,16 | 19,16 | 18,77 | 19,06 | -1,19% | 5.035,00 |
| 10.12.2025 | 18,15 | 19,32 | 18,10 | 19,29 | 6,08% | 35.963,00 |
| 09.12.2025 | 18,37 | 18,39 | 17,97 | 18,19 | -1,46% | 6.528,00 |
| 08.12.2025 | 18,31 | 18,53 | 18,15 | 18,46 | 0,85% | 7.368,00 |
| 05.12.2025 | 17,68 | 18,48 | 17,68 | 18,30 | 4,33% | 12.096,00 |
| 04.12.2025 | 18,02 | 18,02 | 17,17 | 17,54 | -2,09% | 10.784,00 |
| 03.12.2025 | 17,29 | 17,92 | 17,29 | 17,92 | 5,23% | 15.872,00 |
| 02.12.2025 | 16,95 | 17,03 | 16,79 | 17,03 | 0,98% | 1.841,00 |
| 01.12.2025 | 16,63 | 17,09 | 16,58 | 16,86 | 1,35% | 13.567,00 |
| 28.11.2025 | 16,66 | 16,77 | 16,60 | 16,64 | 0,51% | 3.279,00 |
| 27.11.2025 | 16,56 | 16,91 | 16,46 | 16,55 | 0,24% | 6.111,00 |
| 25.11.2025 | 16,00 | 16,51 | 16,00 | 16,51 | 3,64% | 5.811,00 |
| 24.11.2025 | 16,82 | 16,82 | 15,93 | 15,93 | -5,04% | 13.716,00 |
| 21.11.2025 | 17,01 | 17,04 | 16,53 | 16,78 | -1,32% | 20.304,00 |
| 20.11.2025 | 17,34 | 17,47 | 16,98 | 17,00 | -0,58% | 5.919,00 |
| 19.11.2025 | 17,78 | 18,03 | 17,09 | 17,10 | -3,14% | 12.663,00 |
| 18.11.2025 | 17,66 | 17,70 | 17,42 | 17,66 | -0,37% | 9.185,00 |
| 17.11.2025 | 18,24 | 18,51 | 17,72 | 17,72 | -2,85% | 3.598,00 |