28,485€
-0,09%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |