13,805€
0,33%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 13,59 | 14,08 | 13,59 | 13,84 | 0,55% | 220,00 |
| 14.11.2024 | 13,27 | 13,95 | 13,27 | 13,76 | 3,07% | 1.600,00 |
| 13.11.2024 | 12,71 | 13,44 | 12,71 | 13,35 | 4,66% | 650,00 |
| 12.11.2024 | 13,08 | 13,08 | 12,76 | 12,76 | -1,81% | 548,00 |
| 11.11.2024 | 12,75 | 13,07 | 12,75 | 12,99 | 4,76% | 1.134,00 |
| 08.11.2024 | 13,41 | 13,41 | 12,40 | 12,40 | -7,81% | 1.666,00 |
| 07.11.2024 | 12,99 | 13,59 | 12,99 | 13,45 | 2,32% | 1.960,00 |
| 06.11.2024 | 14,07 | 14,07 | 12,86 | 13,15 | -5,97% | 3.976,00 |
| 05.11.2024 | 13,94 | 14,01 | 13,83 | 13,98 | -0,18% | 799,00 |
| 04.11.2024 | 14,18 | 14,18 | 13,97 | 14,01 | 0,04% | 982,00 |
| 01.11.2024 | 14,66 | 14,66 | 14,00 | 14,00 | -4,44% | 249,00 |
| 31.10.2024 | 14,45 | 14,65 | 14,45 | 14,65 | -0,44% | 1.219,00 |
| 30.10.2024 | 15,09 | 15,09 | 14,72 | 14,72 | -3,60% | 511,00 |
| 29.10.2024 | 14,87 | 15,27 | 14,87 | 15,27 | 3,14% | 210,00 |
| 28.10.2024 | 14,45 | 14,80 | 14,30 | 14,80 | 0,41% | 765,00 |
| 25.10.2024 | 14,40 | 14,78 | 14,20 | 14,74 | 0,79% | 1.270,00 |
| 24.10.2024 | 15,32 | 15,66 | 14,43 | 14,63 | -4,72% | 714,00 |
| 23.10.2024 | 15,30 | 15,38 | 15,30 | 15,35 | 1,32% | 400,00 |
| 22.10.2024 | 15,18 | 15,29 | 15,15 | 15,15 | -0,66% | 506,00 |
| 21.10.2024 | 15,16 | 15,74 | 15,16 | 15,25 | 0,49% | 958,00 |
| 18.10.2024 | 15,85 | 15,85 | 15,18 | 15,18 | -5,13% | 1.734,00 |
| 17.10.2024 | 16,04 | 16,04 | 16,00 | 16,00 | -1,20% | 594,00 |
| 16.10.2024 | 16,01 | 16,19 | 16,01 | 16,19 | -0,25% | 314,00 |
| 15.10.2024 | 16,96 | 16,96 | 16,23 | 16,23 | -4,53% | 442,00 |
| 14.10.2024 | 17,14 | 17,16 | 17,00 | 17,00 | -0,70% | 210,00 |
| 11.10.2024 | 16,70 | 17,12 | 16,70 | 17,12 | 6,17% | 134,00 |
| 10.10.2024 | 16,49 | 16,62 | 16,13 | 16,13 | -2,36% | 241,00 |
| 09.10.2024 | 16,48 | 16,54 | 16,48 | 16,52 | -0,54% | 85,00 |
| 08.10.2024 | 16,95 | 16,95 | 16,61 | 16,61 | -0,87% | 211,00 |
| 07.10.2024 | 17,29 | 17,29 | 16,75 | 16,75 | -2,56% | 96,00 |
| 04.10.2024 | 16,74 | 17,19 | 16,74 | 17,19 | 2,47% | 518,00 |
| 03.10.2024 | 16,69 | 16,78 | 16,66 | 16,78 | -0,15% | 260,00 |
| 02.10.2024 | 16,52 | 17,14 | 16,52 | 16,80 | 0,54% | 1.847,00 |
| 01.10.2024 | 16,82 | 16,82 | 16,36 | 16,71 | -4,38% | 358,00 |
| 30.09.2024 | 17,16 | 17,48 | 17,16 | 17,48 | 3,16% | 927,00 |
| 27.09.2024 | 16,68 | 17,15 | 16,68 | 16,94 | 2,05% | 185,00 |
| 26.09.2024 | 16,60 | 16,60 | 16,58 | 16,60 | 0,70% | 14,00 |
| 25.09.2024 | 16,59 | 16,59 | 16,49 | 16,49 | -1,52% | 268,00 |
| 24.09.2024 | 16,50 | 16,89 | 16,50 | 16,74 | 3,65% | 440,00 |
| 23.09.2024 | 16,89 | 16,89 | 16,15 | 16,15 | -4,04% | 79,00 |
| 20.09.2024 | 16,62 | 16,83 | 16,62 | 16,83 | 0,78% | 143,00 |
| 19.09.2024 | 16,46 | 16,70 | 16,46 | 16,70 | 2,33% | 980,00 |
| 18.09.2024 | 16,24 | 16,32 | 16,22 | 16,32 | 0,90% | 1.036,00 |
| 17.09.2024 | 16,40 | 16,40 | 16,18 | 16,18 | -0,74% | 735,00 |
| 16.09.2024 | 15,89 | 16,30 | 15,89 | 16,30 | 1,91% | 2.710,00 |
| 13.09.2024 | 15,54 | 16,08 | 15,53 | 15,99 | 1,27% | 1.787,00 |
| 12.09.2024 | 16,18 | 16,20 | 15,64 | 15,79 | -2,53% | 674,00 |
| 11.09.2024 | 17,77 | 17,77 | 16,20 | 16,20 | -8,84% | 1.752,00 |
| 10.09.2024 | 17,99 | 17,99 | 17,77 | 17,77 | -2,55% | 170,00 |
| 09.09.2024 | 18,29 | 18,50 | 18,24 | 18,24 | -2,36% | 175,00 |
| 06.09.2024 | 19,13 | 19,13 | 18,63 | 18,68 | -2,84% | 547,00 |
| 05.09.2024 | 19,27 | 19,27 | 19,22 | 19,22 | -0,52% | 105,00 |
| 04.09.2024 | 19,95 | 19,95 | 19,32 | 19,32 | -6,17% | 148,00 |
| 03.09.2024 | 20,84 | 20,84 | 20,50 | 20,59 | -1,58% | 345,00 |
| 02.09.2024 | 21,22 | 21,22 | 20,92 | 20,92 | -0,85% | 269,00 |
| 30.08.2024 | 21,98 | 22,09 | 21,10 | 21,10 | -3,78% | 705,00 |
| 29.08.2024 | 21,03 | 21,93 | 21,03 | 21,93 | 5,28% | 1.021,00 |
| 28.08.2024 | 20,75 | 20,83 | 20,63 | 20,83 | -0,19% | 55,00 |
| 27.08.2024 | 20,10 | 21,03 | 20,10 | 20,87 | 3,16% | 817,00 |
| 26.08.2024 | 20,28 | 20,34 | 20,23 | 20,23 | -0,34% | 354,00 |
| 23.08.2024 | 19,85 | 20,30 | 19,85 | 20,30 | 1,86% | 180,00 |
| 22.08.2024 | 19,87 | 19,93 | 19,84 | 19,93 | 0,43% | 813,00 |
| 21.08.2024 | 19,81 | 19,85 | 19,81 | 19,85 | -0,20% | 260,00 |
| 20.08.2024 | 20,12 | 20,22 | 19,89 | 19,89 | 0,13% | 591,00 |
| 19.08.2024 | 20,00 | 20,00 | 19,86 | 19,86 | -0,80% | 89,00 |
| 16.08.2024 | 19,82 | 20,02 | 19,82 | 20,02 | -0,25% | 48,00 |
| 15.08.2024 | 19,32 | 20,07 | 19,32 | 20,07 | 5,19% | 1.870,00 |
| 14.08.2024 | 19,21 | 19,21 | 19,08 | 19,08 | 1,95% | 66,00 |
| 13.08.2024 | 18,21 | 18,72 | 18,21 | 18,72 | 1,57% | 200,00 |
| 12.08.2024 | 18,50 | 18,50 | 18,43 | 18,43 | -1,13% | 2.200,00 |
| 09.08.2024 | 18,44 | 18,69 | 18,44 | 18,64 | 3,53% | 160,00 |
| 08.08.2024 | 17,86 | 18,00 | 17,86 | 18,00 | -1,50% | 1.700,00 |
| 07.08.2024 | 17,97 | 18,28 | 17,97 | 18,28 | 1,08% | 153,00 |
| 06.08.2024 | 17,61 | 18,28 | 17,61 | 18,08 | 2,32% | 1.581,00 |
| 05.08.2024 | 17,56 | 17,67 | 17,56 | 17,67 | -2,40% | 60,00 |
| 02.08.2024 | 18,29 | 18,29 | 18,11 | 18,11 | -2,95% | 215,00 |
| 01.08.2024 | 18,74 | 18,74 | 18,66 | 18,66 | -2,05% | 1.019,00 |
| 31.07.2024 | 18,59 | 19,05 | 18,59 | 19,05 | 4,27% | 770,00 |
| 30.07.2024 | 18,66 | 18,66 | 18,27 | 18,27 | -2,64% | 57,00 |
| 29.07.2024 | 19,02 | 19,05 | 18,76 | 18,76 | -2,04% | 447,00 |
| 26.07.2024 | 18,17 | 19,15 | 18,17 | 19,15 | 6,39% | 3.115,00 |
| 25.07.2024 | 17,20 | 18,00 | 16,30 | 18,00 | 4,35% | 1.300,00 |
| 24.07.2024 | 17,05 | 17,25 | 17,05 | 17,25 | 0,03% | 610,00 |
| 23.07.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,35% | - |
| 22.07.2024 | 17,49 | 17,49 | 17,31 | 17,31 | 1,17% | 1.822,00 |
| 19.07.2024 | 17,80 | 17,80 | 17,11 | 17,11 | -2,59% | 306,00 |
| 18.07.2024 | 17,25 | 17,56 | 17,25 | 17,56 | 4,09% | 300,00 |
| 17.07.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -1,17% | - |
| 16.07.2024 | 16,74 | 17,07 | 16,60 | 17,07 | 1,16% | 410,00 |
| 15.07.2024 | 17,01 | 17,01 | 16,88 | 16,88 | -0,27% | 52,00 |
| 12.07.2024 | 16,45 | 16,92 | 16,45 | 16,92 | 2,36% | 259,00 |
| 11.07.2024 | 16,57 | 16,57 | 16,20 | 16,53 | -0,18% | 1.779,00 |
| 10.07.2024 | 16,93 | 16,93 | 16,50 | 16,56 | -3,21% | 395,00 |
| 09.07.2024 | 17,22 | 17,25 | 16,99 | 17,11 | -1,81% | 2.431,00 |
| 08.07.2024 | 17,60 | 17,60 | 17,43 | 17,43 | -2,52% | 226,00 |
| 05.07.2024 | 17,88 | 17,88 | 17,85 | 17,88 | 0,28% | 7.769,00 |
| 04.07.2024 | 17,46 | 17,83 | 17,46 | 17,83 | 2,27% | 1.929,00 |
| 03.07.2024 | 17,45 | 17,45 | 17,23 | 17,43 | -0,23% | 370,00 |
| 02.07.2024 | 16,80 | 17,53 | 16,80 | 17,47 | 3,83% | 3.220,00 |
| 01.07.2024 | 16,77 | 17,00 | 16,77 | 16,83 | 0,21% | 1.015,00 |