28,015€
1,32%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 28,20 | 28,79 | 27,89 | 28,33 | 0,46% | 7.911,00 |
| 21.05.2026 | 28,39 | 28,61 | 27,70 | 28,20 | -0,79% | 10.112,00 |
| 20.05.2026 | 28,64 | 29,48 | 28,29 | 28,43 | -1,10% | 18.438,00 |
| 19.05.2026 | 28,99 | 29,22 | 28,13 | 28,74 | -1,07% | 5.362,00 |
| 18.05.2026 | 29,30 | 29,30 | 28,48 | 29,05 | 2,60% | 11.300,00 |
| 15.05.2026 | 28,85 | 29,11 | 28,22 | 28,32 | -2,06% | 10.815,00 |
| 14.05.2026 | 29,08 | 29,56 | 28,88 | 28,91 | -0,50% | 2.513,00 |
| 13.05.2026 | 29,24 | 29,47 | 28,40 | 29,06 | -0,31% | 6.897,00 |
| 12.05.2026 | 28,53 | 29,19 | 28,47 | 29,15 | 1,52% | 24.419,00 |
| 11.05.2026 | 28,24 | 28,80 | 27,92 | 28,71 | 4,19% | 11.090,00 |
| 08.05.2026 | 27,32 | 27,87 | 27,06 | 27,56 | 1,51% | 7.687,00 |
| 07.05.2026 | 28,23 | 28,33 | 26,89 | 27,15 | -3,31% | 10.879,00 |
| 06.05.2026 | 29,76 | 29,76 | 26,94 | 28,08 | -4,62% | 69.346,00 |
| 05.05.2026 | 30,66 | 30,73 | 29,38 | 29,44 | -3,84% | 24.922,00 |
| 04.05.2026 | 29,42 | 30,98 | 29,23 | 30,61 | 4,35% | 44.754,00 |
| 30.04.2026 | 29,29 | 30,68 | 29,03 | 29,34 | 0,27% | 29.145,00 |
| 29.04.2026 | 27,75 | 29,57 | 27,49 | 29,26 | 4,89% | 61.421,00 |
| 28.04.2026 | 26,84 | 27,94 | 26,75 | 27,89 | 3,87% | 40.801,00 |
| 27.04.2026 | 26,99 | 27,38 | 26,64 | 26,85 | 0,54% | 23.158,00 |
| 24.04.2026 | 26,58 | 26,97 | 26,02 | 26,71 | 2,32% | 43.675,00 |
| 23.04.2026 | 25,34 | 26,44 | 25,33 | 26,10 | 2,92% | 16.165,00 |
| 22.04.2026 | 24,74 | 25,48 | 24,68 | 25,36 | 2,82% | 14.611,00 |
| 21.04.2026 | 24,41 | 24,99 | 24,08 | 24,67 | 1,48% | 10.020,00 |
| 20.04.2026 | 23,71 | 24,55 | 23,71 | 24,31 | 4,02% | 44.671,00 |
| 17.04.2026 | 24,56 | 24,68 | 23,12 | 23,37 | -4,54% | 21.722,00 |
| 16.04.2026 | 25,12 | 25,19 | 24,22 | 24,48 | -2,28% | 19.526,00 |
| 15.04.2026 | 24,97 | 25,46 | 24,30 | 25,05 | -0,04% | 20.353,00 |
| 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 |