16,195€
0,31%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 16,96 | 17,06 | 16,71 | 16,78 | -0,24% | 51.546,00 |
| 05.09.2025 | 16,45 | 16,83 | 16,32 | 16,82 | 2,28% | 24.821,00 |
| 04.09.2025 | 16,38 | 16,48 | 16,00 | 16,45 | 0,87% | 18.413,00 |
| 03.09.2025 | 16,02 | 16,49 | 16,00 | 16,31 | 1,49% | 17.525,00 |
| 02.09.2025 | 16,08 | 16,14 | 15,67 | 16,07 | -0,42% | 27.329,00 |
| 01.09.2025 | 15,89 | 16,26 | 15,79 | 16,13 | 0,86% | 21.101,00 |
| 29.08.2025 | 15,92 | 16,07 | 15,74 | 16,00 | 0,52% | 19.594,00 |
| 28.08.2025 | 16,27 | 16,34 | 15,91 | 15,91 | -2,32% | 28.856,00 |
| 27.08.2025 | 15,87 | 16,43 | 15,81 | 16,29 | 2,86% | 14.258,00 |
| 26.08.2025 | 16,04 | 16,16 | 15,82 | 15,84 | -1,49% | 16.565,00 |
| 25.08.2025 | 15,84 | 16,20 | 15,66 | 16,08 | 2,36% | 13.185,00 |
| 22.08.2025 | 14,80 | 15,85 | 14,76 | 15,71 | 6,02% | 30.954,00 |
| 21.08.2025 | 14,85 | 14,89 | 14,53 | 14,82 | -0,34% | 3.592,00 |
| 20.08.2025 | 14,71 | 14,91 | 14,68 | 14,87 | 0,87% | 3.754,00 |
| 19.08.2025 | 14,42 | 14,87 | 14,35 | 14,74 | 2,68% | 4.341,00 |
| 18.08.2025 | 14,66 | 14,78 | 14,31 | 14,35 | -1,95% | 7.115,00 |
| 15.08.2025 | 14,70 | 14,80 | 14,57 | 14,64 | -0,27% | 1.354,00 |
| 14.08.2025 | 14,32 | 14,78 | 14,32 | 14,68 | 2,05% | 18.778,00 |
| 13.08.2025 | 14,48 | 14,51 | 14,19 | 14,38 | -0,59% | 4.040,00 |
| 12.08.2025 | 14,44 | 14,49 | 14,08 | 14,47 | 0,54% | 7.388,00 |
| 11.08.2025 | 14,73 | 14,83 | 14,36 | 14,39 | -2,39% | 5.781,00 |
| 08.08.2025 | 14,75 | 14,89 | 14,64 | 14,74 | -0,07% | 9.838,00 |
| 07.08.2025 | 14,59 | 14,76 | 14,39 | 14,75 | 1,34% | 17.718,00 |
| 06.08.2025 | 14,35 | 14,57 | 14,10 | 14,56 | 2,00% | 4.215,00 |
| 05.08.2025 | 13,61 | 14,28 | 13,58 | 14,27 | 5,14% | 14.450,00 |
| 04.08.2025 | 13,82 | 13,91 | 13,53 | 13,58 | -1,27% | 4.265,00 |
| 01.08.2025 | 13,74 | 13,85 | 13,63 | 13,75 | -0,38% | 11.062,00 |
| 31.07.2025 | 13,90 | 13,99 | 13,67 | 13,80 | -0,58% | 6.149,00 |
| 30.07.2025 | 14,12 | 14,26 | 13,68 | 13,88 | -1,59% | 19.692,00 |
| 29.07.2025 | 14,53 | 14,62 | 14,09 | 14,11 | -2,62% | 23.378,00 |
| 28.07.2025 | 14,67 | 14,70 | 14,24 | 14,49 | -0,07% | 12.730,00 |
| 25.07.2025 | 14,67 | 14,80 | 14,28 | 14,50 | -2,23% | 20.485,00 |
| 24.07.2025 | 13,09 | 15,49 | 13,08 | 14,83 | 13,17% | 86.457,00 |
| 23.07.2025 | 13,13 | 13,33 | 13,07 | 13,10 | -0,25% | 36.781,00 |
| 22.07.2025 | 12,98 | 13,22 | 12,82 | 13,14 | 1,12% | 11.146,00 |
| 21.07.2025 | 13,27 | 13,43 | 12,93 | 12,99 | 0,23% | 19.403,00 |
| 18.07.2025 | 12,56 | 13,12 | 12,53 | 12,96 | 3,58% | 31.336,00 |
| 17.07.2025 | 12,58 | 12,61 | 12,38 | 12,51 | -0,24% | 17.253,00 |
| 16.07.2025 | 12,43 | 12,88 | 12,40 | 12,54 | 0,64% | 9.788,00 |
| 15.07.2025 | 12,76 | 12,89 | 12,46 | 12,46 | -2,12% | 9.912,00 |
| 14.07.2025 | 12,74 | 12,80 | 12,53 | 12,73 | -0,06% | 9.123,00 |
| 11.07.2025 | 12,74 | 12,85 | 12,57 | 12,74 | -0,31% | 4.337,00 |
| 10.07.2025 | 12,32 | 12,80 | 12,29 | 12,78 | 3,52% | 15.529,00 |
| 09.07.2025 | 12,44 | 12,46 | 12,30 | 12,35 | -1,30% | 6.777,00 |
| 08.07.2025 | 12,24 | 12,54 | 12,16 | 12,51 | 2,58% | 3.355,00 |
| 07.07.2025 | 12,50 | 12,58 | 11,93 | 12,19 | -0,77% | 8.228,00 |
| 04.07.2025 | 12,51 | 12,51 | 12,21 | 12,29 | -2,23% | 2.489,00 |
| 03.07.2025 | 12,03 | 12,59 | 12,01 | 12,57 | 4,60% | 12.471,00 |
| 02.07.2025 | 11,82 | 12,03 | 11,79 | 12,02 | 1,59% | 56.051,00 |
| 01.07.2025 | 11,61 | 11,90 | 11,47 | 11,83 | 1,90% | 6.088,00 |
| 30.06.2025 | 11,48 | 11,63 | 11,37 | 11,61 | 1,15% | 3.570,00 |
| 27.06.2025 | 11,77 | 11,81 | 11,35 | 11,48 | -2,51% | 4.541,00 |
| 26.06.2025 | 11,53 | 11,79 | 11,37 | 11,77 | 2,24% | 2.805,00 |
| 25.06.2025 | 11,63 | 11,67 | 11,27 | 11,51 | -1,05% | 6.562,00 |
| 24.06.2025 | 11,40 | 11,70 | 11,30 | 11,64 | -1,69% | 99.033,00 |
| 23.06.2025 | 11,70 | 12,04 | 11,67 | 11,84 | 0,45% | 152.265,00 |
| 20.06.2025 | 11,95 | 12,45 | 11,70 | 11,78 | 2,41% | 65.257,00 |
| 19.06.2025 | 11,30 | 11,71 | 11,24 | 11,51 | 4,09% | 33.916,00 |
| 18.06.2025 | 10,94 | 11,16 | 10,78 | 11,05 | 0,36% | 11.100,00 |
| 17.06.2025 | 10,68 | 11,12 | 10,67 | 11,01 | 2,75% | 17.804,00 |
| 16.06.2025 | 10,62 | 10,87 | 10,58 | 10,72 | 1,93% | 8.789,00 |
| 13.06.2025 | 10,58 | 10,84 | 10,12 | 10,52 | -1,89% | 15.839,00 |
| 12.06.2025 | 10,80 | 10,82 | 10,47 | 10,72 | -0,16% | 21.568,00 |
| 11.06.2025 | 10,97 | 10,99 | 10,69 | 10,74 | -2,41% | 13.269,00 |
| 10.06.2025 | 9,90 | 11,09 | 9,90 | 11,00 | 11,26% | 38.820,00 |
| 09.06.2025 | 9,54 | 9,93 | 9,53 | 9,89 | 3,56% | 8.314,00 |
| 06.06.2025 | 9,39 | 9,71 | 9,38 | 9,55 | 1,98% | 757,00 |
| 05.06.2025 | 9,58 | 9,58 | 9,34 | 9,36 | -1,94% | 2.986,00 |
| 04.06.2025 | 9,52 | 9,67 | 9,41 | 9,55 | 0,59% | 11.450,00 |
| 03.06.2025 | 9,45 | 9,54 | 9,14 | 9,49 | -0,20% | 18.367,00 |
| 02.06.2025 | 9,42 | 9,62 | 9,38 | 9,51 | 1,21% | 10.492,00 |
| 30.05.2025 | 9,23 | 9,51 | 9,22 | 9,40 | 1,91% | 7.308,00 |
| 29.05.2025 | 9,49 | 9,50 | 9,18 | 9,22 | -1,84% | 1.272,00 |
| 28.05.2025 | 9,28 | 9,44 | 9,20 | 9,39 | 0,98% | 4.747,00 |
| 27.05.2025 | 9,14 | 9,46 | 8,96 | 9,30 | 1,68% | 2.000,00 |
| 26.05.2025 | 9,03 | 9,23 | 8,96 | 9,15 | 2,13% | 3.622,00 |
| 23.05.2025 | 9,17 | 9,31 | 8,84 | 8,96 | -2,42% | 4.767,00 |
| 22.05.2025 | 9,23 | 9,24 | 9,03 | 9,18 | -0,23% | 3.297,00 |
| 21.05.2025 | 9,85 | 9,86 | 9,11 | 9,20 | -6,85% | 5.076,00 |
| 20.05.2025 | 9,47 | 10,00 | 9,39 | 9,88 | 3,95% | 6.450,00 |
| 19.05.2025 | 9,47 | 9,53 | 9,32 | 9,50 | -0,63% | 2.960,00 |
| 16.05.2025 | 9,38 | 9,56 | 9,17 | 9,56 | 1,92% | 2.866,00 |
| 15.05.2025 | 9,57 | 9,62 | 9,20 | 9,38 | -2,27% | 16.411,00 |