32,425€
-3,47%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 33,65 | 33,67 | 31,84 | 32,43 | -3,47% | 4.198,00 |
| 08.10.2026 | 32,45 | 33,64 | 32,31 | 33,60 | 3,70% | 5.006,00 |
| 07.10.2026 | 32,12 | 32,81 | 31,77 | 32,40 | 1,38% | 1.814,00 |
| 06.10.2026 | 32,63 | 32,78 | 31,89 | 31,96 | -2,07% | 11.660,00 |
| 05.10.2026 | 31,43 | 32,65 | 31,36 | 32,63 | 3,49% | 10.879,00 |
| 02.10.2026 | 33,29 | 33,34 | 31,18 | 31,53 | -5,20% | 14.230,00 |
| 01.10.2026 | 33,02 | 33,47 | 32,24 | 33,26 | 0,89% | 6.537,00 |
| 30.09.2026 | 33,40 | 33,40 | 32,46 | 32,97 | -0,87% | 5.844,00 |
| 29.09.2026 | 34,33 | 34,40 | 32,83 | 33,26 | -3,44% | 10.770,00 |
| 28.09.2026 | 34,20 | 34,57 | 33,91 | 34,44 | -0,20% | 7.804,00 |
| 25.09.2026 | 35,96 | 36,06 | 33,99 | 34,51 | -3,82% | 29.499,00 |
| 24.09.2026 | 35,53 | 35,93 | 35,03 | 35,88 | 0,60% | 5.529,00 |
| 23.09.2026 | 34,44 | 35,94 | 34,15 | 35,67 | 3,50% | 35.156,00 |
| 22.09.2026 | 34,14 | 34,83 | 33,72 | 34,46 | 1,28% | 4.525,00 |
| 21.09.2026 | 34,80 | 35,07 | 33,92 | 34,03 | -1,92% | 19.505,00 |
| 18.09.2026 | 34,36 | 34,89 | 33,78 | 34,69 | 1,02% | 6.095,00 |
| 17.09.2026 | 33,86 | 34,42 | 33,40 | 34,34 | 2,86% | 12.641,00 |
| 16.09.2026 | 33,48 | 34,56 | 33,38 | 33,39 | 0,29% | 13.651,00 |
| 15.09.2026 | 31,95 | 33,46 | 31,57 | 33,29 | 4,34% | 9.053,00 |
| 14.09.2026 | 33,54 | 33,54 | 31,65 | 31,91 | -3,02% | 7.444,00 |
| 11.09.2026 | 33,06 | 33,54 | 32,50 | 32,90 | -0,68% | 12.692,00 |
| 10.09.2026 | 33,00 | 33,48 | 32,95 | 33,13 | -0,33% | 6.850,00 |
| 09.09.2026 | 32,90 | 33,78 | 32,77 | 33,24 | 1,13% | 3.638,00 |
| 08.09.2026 | 32,69 | 33,32 | 32,57 | 32,87 | 0,37% | 6.987,00 |
| 07.09.2026 | 32,23 | 32,83 | 32,04 | 32,75 | 2,06% | 3.746,00 |
| 04.09.2026 | 32,30 | 32,80 | 31,54 | 32,09 | 2,41% | 16.507,00 |
| 03.09.2026 | 31,96 | 32,17 | 30,71 | 31,33 | -1,85% | 8.678,00 |
| 02.09.2026 | 32,94 | 33,26 | 31,79 | 31,92 | -2,77% | 6.178,00 |
| 01.09.2026 | 32,19 | 32,98 | 32,01 | 32,83 | 3,13% | 6.313,00 |
| 31.08.2026 | 31,60 | 32,29 | 31,56 | 31,84 | 1,82% | 10.324,00 |
| 28.08.2026 | 31,50 | 32,06 | 31,09 | 31,27 | -0,60% | 2.694,00 |
| 27.08.2026 | 32,04 | 32,07 | 31,02 | 31,46 | -0,96% | 4.916,00 |
| 26.08.2026 | 31,56 | 31,80 | 30,87 | 31,76 | -0,14% | 2.826,00 |
| 25.08.2026 | 31,45 | 32,03 | 31,13 | 31,81 | 1,97% | 1.892,00 |
| 24.08.2026 | 32,72 | 32,79 | 31,07 | 31,19 | -4,81% | 13.434,00 |
| 21.08.2026 | 32,70 | 33,13 | 32,55 | 32,77 | 0,49% | 8.393,00 |
| 20.08.2026 | 31,94 | 32,74 | 31,88 | 32,61 | 2,08% | 9.250,00 |
| 19.08.2026 | 30,93 | 32,13 | 30,85 | 31,94 | 2,93% | 5.667,00 |
| 18.08.2026 | 30,79 | 31,14 | 30,67 | 31,03 | 0,88% | 13.593,00 |
| 17.08.2026 | 30,52 | 30,83 | 30,49 | 30,76 | 0,94% | 48.180,00 |
| 14.08.2026 | 29,99 | 30,71 | 29,82 | 30,48 | 1,70% | 13.432,00 |
| 13.08.2026 | 29,78 | 30,07 | 29,29 | 29,97 | 1,05% | 3.455,00 |
| 12.08.2026 | 29,67 | 30,03 | 29,52 | 29,66 | 0,24% | 1.677,00 |
| 11.08.2026 | 28,96 | 29,81 | 28,92 | 29,59 | 2,18% | 7.186,00 |
| 10.08.2026 | 28,46 | 29,02 | 28,04 | 28,96 | 2,99% | 10.090,00 |
| 07.08.2026 | 28,49 | 28,60 | 27,98 | 28,12 | -1,28% | 5.214,00 |
| 06.08.2026 | 28,54 | 28,98 | 28,09 | 28,48 | -0,11% | 5.468,00 |
| 05.08.2026 | 29,01 | 29,37 | 28,43 | 28,51 | -1,98% | 4.907,00 |
| 04.08.2026 | 29,99 | 30,31 | 29,01 | 29,09 | -2,77% | 70.589,00 |
| 03.08.2026 | 30,62 | 30,62 | 29,05 | 29,92 | -3,53% | 20.831,00 |
| 31.07.2026 | 31,19 | 31,20 | 30,34 | 31,01 | -0,89% | 6.833,00 |
| 30.07.2026 | 30,44 | 31,32 | 30,36 | 31,29 | 3,01% | 45.620,00 |
| 29.07.2026 | 29,70 | 30,81 | 29,53 | 30,38 | 4,69% | 15.075,00 |
| 28.07.2026 | 29,76 | 30,22 | 28,89 | 29,02 | -2,44% | 12.844,00 |
| 27.07.2026 | 31,40 | 31,40 | 29,60 | 29,74 | -4,74% | 30.597,00 |
| 24.07.2026 | 34,50 | 34,99 | 29,29 | 31,22 | -8,26% | 109.594,00 |
| 23.07.2026 | 33,41 | 34,29 | 33,07 | 34,03 | 2,13% | 40.165,00 |
| 22.07.2026 | 33,02 | 33,78 | 32,85 | 33,32 | 0,98% | 32.736,00 |
| 21.07.2026 | 33,38 | 33,70 | 32,89 | 33,00 | -0,86% | 14.585,00 |
| 20.07.2026 | 32,57 | 33,47 | 32,47 | 33,28 | 3,29% | 35.936,00 |
| 17.07.2026 | 31,18 | 32,74 | 31,06 | 32,22 | 2,37% | 52.270,00 |
| 16.07.2026 | 31,26 | 31,59 | 30,85 | 31,48 | 1,48% | 43.576,00 |
| 15.07.2026 | 31,15 | 31,56 | 31,00 | 31,02 | -0,02% | 110.787,00 |
| 14.07.2026 | 31,07 | 31,66 | 30,78 | 31,02 | 0,26% | 25.557,00 |
| 13.07.2026 | 30,19 | 30,97 | 29,84 | 30,94 | 4,28% | 33.403,00 |
| 10.07.2026 | 29,08 | 29,97 | 28,96 | 29,67 | 2,05% | 8.663,00 |
| 09.07.2026 | 28,37 | 29,17 | 28,08 | 29,08 | 2,87% | 20.146,00 |
| 08.07.2026 | 27,79 | 28,60 | 27,63 | 28,27 | 2,06% | 4.532,00 |
| 07.07.2026 | 27,88 | 28,13 | 27,36 | 27,70 | -0,66% | 7.570,00 |
| 06.07.2026 | 28,23 | 28,25 | 27,28 | 27,88 | -1,26% | 2.402,00 |
| 03.07.2026 | 28,03 | 28,34 | 27,68 | 28,24 | 1,20% | 4.007,00 |
| 02.07.2026 | 27,41 | 28,08 | 27,16 | 27,90 | 1,75% | 2.285,00 |
| 01.07.2026 | 28,87 | 28,88 | 27,41 | 27,42 | -5,01% | 3.997,00 |
| 30.06.2026 | 27,61 | 28,91 | 27,43 | 28,87 | 4,02% | 6.279,00 |
| 29.06.2026 | 27,15 | 27,81 | 27,13 | 27,75 | 1,98% | 11.041,00 |
| 26.06.2026 | 27,09 | 27,24 | 26,66 | 27,21 | -0,13% | 3.122,00 |
| 25.06.2026 | 26,51 | 27,39 | 25,92 | 27,25 | 2,71% | 11.316,00 |
| 24.06.2026 | 27,09 | 27,20 | 26,20 | 26,53 | -1,90% | 2.258,00 |
| 23.06.2026 | 26,49 | 27,15 | 26,44 | 27,04 | 1,31% | 12.161,00 |
| 22.06.2026 | 26,53 | 27,30 | 26,52 | 26,69 | 0,39% | 6.991,00 |
| 19.06.2026 | 26,39 | 26,88 | 26,25 | 26,59 | 0,47% | 4.267,00 |
| 18.06.2026 | 26,73 | 26,84 | 26,18 | 26,46 | -0,15% | 4.257,00 |
| 17.06.2026 | 26,90 | 26,99 | 26,48 | 26,50 | -1,25% | 3.245,00 |
| 16.06.2026 | 26,55 | 27,13 | 26,18 | 26,84 | 0,96% | 13.171,00 |
| 15.06.2026 | 26,80 | 26,93 | 26,02 | 26,58 | -4,49% | 25.441,00 |
| 12.06.2026 | 28,85 | 28,85 | 27,15 | 27,83 | -4,77% | 18.632,00 |
| 11.06.2026 | 28,46 | 29,48 | 28,41 | 29,23 | 2,85% | 1.505,00 |
| 10.06.2026 | 28,03 | 28,61 | 27,70 | 28,42 | 3,08% | 3.286,00 |
| 09.06.2026 | 29,01 | 29,07 | 27,11 | 27,57 | -4,80% | 10.895,00 |
| 08.06.2026 | 29,50 | 29,56 | 28,65 | 28,96 | 2,48% | 7.187,00 |
| 05.06.2026 | 29,25 | 29,31 | 28,14 | 28,26 | -3,85% | 137.179,00 |
| 04.06.2026 | 30,01 | 30,11 | 28,72 | 29,39 | -2,28% | 3.455,00 |
| 03.06.2026 | 29,58 | 30,51 | 29,52 | 30,07 | 2,66% | 131.460,00 |
| 02.06.2026 | 29,94 | 29,99 | 28,90 | 29,29 | -1,86% | 41.798,00 |
| 01.06.2026 | 28,12 | 29,96 | 27,88 | 29,85 | 6,51% | 53.298,00 |
| 29.05.2026 | 27,83 | 28,50 | 27,46 | 28,02 | 1,34% | 5.208,00 |
| 28.05.2026 | 27,51 | 28,18 | 27,39 | 27,65 | 1,36% | 5.269,00 |
| 27.05.2026 | 27,68 | 27,79 | 26,59 | 27,28 | -1,37% | 8.871,00 |
| 26.05.2026 | 27,15 | 28,26 | 27,15 | 27,66 | 1,86% | 6.497,00 |
| 25.05.2026 | 28,24 | 28,35 | 27,14 | 27,16 | -4,15% | 14.468,00 |