16,653€
-1,08%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 16,80 | 16,86 | 16,58 | 16,82 | 0,42% | 890,00 |
| 09.09.2025 | 16,69 | 16,80 | 16,47 | 16,75 | -0,80% | 142,00 |
| 08.09.2025 | 16,93 | 17,00 | 16,76 | 16,88 | 1,82% | 3.145,00 |
| 05.09.2025 | 16,38 | 16,75 | 16,38 | 16,58 | 2,31% | 2.262,00 |
| 04.09.2025 | 16,40 | 16,40 | 16,00 | 16,21 | -2,14% | 1.345,00 |
| 03.09.2025 | 15,92 | 16,56 | 15,92 | 16,56 | 3,76% | 2.000,00 |
| 02.09.2025 | 16,00 | 16,00 | 15,68 | 15,96 | -1,33% | 2.156,00 |
| 01.09.2025 | 15,79 | 16,19 | 15,79 | 16,18 | 1,09% | 3.180,00 |
| 29.08.2025 | 15,84 | 16,07 | 15,80 | 16,00 | 0,38% | 1.502,00 |
| 28.08.2025 | 16,13 | 16,13 | 15,94 | 15,94 | -2,42% | 1.077,00 |
| 27.08.2025 | 15,82 | 16,34 | 15,82 | 16,34 | 1,78% | 218,00 |
| 26.08.2025 | 16,00 | 16,15 | 15,96 | 16,05 | -0,56% | 662,00 |
| 25.08.2025 | 15,75 | 16,19 | 15,75 | 16,14 | 2,70% | 722,00 |
| 22.08.2025 | 14,72 | 15,72 | 14,72 | 15,72 | 6,51% | 515,00 |
| 21.08.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -0,30% | - |
| 20.08.2025 | 14,68 | 14,80 | 14,68 | 14,80 | 3,28% | 100,00 |
| 19.08.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -2,81% | - |
| 18.08.2025 | 14,71 | 14,80 | 14,71 | 14,75 | 0,07% | 451,00 |
| 15.08.2025 | 14,62 | 14,74 | 14,62 | 14,74 | 0,14% | 35,00 |
| 14.08.2025 | 14,33 | 14,72 | 14,33 | 14,72 | 2,40% | 3.750,00 |
| 13.08.2025 | 14,38 | 14,38 | 14,31 | 14,37 | 0,28% | 114,00 |
| 12.08.2025 | 14,37 | 14,37 | 14,19 | 14,33 | -0,93% | 209,00 |
| 11.08.2025 | 14,69 | 14,83 | 14,47 | 14,47 | -2,43% | 1.457,00 |
| 08.08.2025 | 14,64 | 14,87 | 14,64 | 14,83 | 2,49% | 536,00 |
| 07.08.2025 | 14,47 | 14,47 | 14,47 | 14,47 | 1,15% | 300,00 |
| 06.08.2025 | 14,24 | 14,30 | 14,16 | 14,30 | 5,57% | 120,00 |
| 05.08.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,66% | - |
| 04.08.2025 | 13,73 | 13,73 | 13,64 | 13,64 | -0,04% | 520,00 |
| 01.08.2025 | 13,86 | 13,86 | 13,64 | 13,64 | -1,20% | 175,00 |
| 31.07.2025 | 13,90 | 13,90 | 13,81 | 13,81 | -1,15% | 25,00 |
| 30.07.2025 | 14,03 | 14,13 | 13,94 | 13,97 | -0,18% | 3.031,00 |
| 29.07.2025 | 14,44 | 14,44 | 13,99 | 13,99 | -1,96% | 994,00 |
| 28.07.2025 | 14,48 | 14,48 | 14,27 | 14,27 | -2,26% | 1.520,00 |
| 25.07.2025 | 14,63 | 14,63 | 14,56 | 14,60 | 0,90% | 1.355,00 |
| 24.07.2025 | 13,18 | 15,29 | 13,18 | 14,47 | 9,04% | 4.780,00 |
| 23.07.2025 | 13,03 | 13,27 | 13,03 | 13,27 | 2,47% | 1.200,00 |
| 22.07.2025 | 13,09 | 13,09 | 12,94 | 12,95 | 0,50% | 1.037,00 |
| 21.07.2025 | 13,27 | 13,27 | 12,89 | 12,89 | 0,19% | 200,00 |
| 18.07.2025 | 12,61 | 12,86 | 12,61 | 12,86 | 3,13% | 2.080,00 |
| 17.07.2025 | 12,50 | 12,50 | 12,45 | 12,47 | -1,19% | 140,00 |
| 16.07.2025 | 12,38 | 12,87 | 12,38 | 12,62 | 0,12% | 1.050,00 |
| 15.07.2025 | 12,67 | 12,91 | 12,61 | 12,61 | -0,83% | 405,00 |
| 14.07.2025 | 12,65 | 12,71 | 12,65 | 12,71 | 0,39% | 160,00 |
| 11.07.2025 | 12,64 | 12,83 | 12,64 | 12,66 | 1,52% | 981,00 |
| 10.07.2025 | 12,25 | 12,47 | 12,25 | 12,47 | 1,96% | 264,00 |
| 09.07.2025 | 12,35 | 12,50 | 12,23 | 12,23 | -1,37% | 310,00 |
| 08.07.2025 | 12,14 | 12,42 | 12,14 | 12,40 | 0,61% | 1.405,00 |
| 07.07.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,72% | - |
| 04.07.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,94% | - |
| 03.07.2025 | 11,93 | 12,66 | 11,93 | 12,66 | 5,50% | 1.150,00 |
| 02.07.2025 | 11,75 | 12,00 | 11,75 | 12,00 | 2,30% | 1.425,00 |
| 01.07.2025 | 11,52 | 11,73 | 11,48 | 11,73 | 2,36% | 1.880,00 |
| 30.06.2025 | 11,41 | 11,48 | 11,41 | 11,46 | -1,93% | 1.230,00 |
| 27.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 2,10% | - |
| 26.06.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 1,78% | - |
| 25.06.2025 | 11,54 | 11,54 | 11,25 | 11,25 | -2,22% | 603,00 |
| 24.06.2025 | 11,45 | 11,53 | 11,40 | 11,50 | -2,13% | 2.100,00 |
| 23.06.2025 | 11,58 | 11,75 | 11,58 | 11,75 | -0,38% | 185,00 |
| 20.06.2025 | 11,70 | 12,35 | 11,70 | 11,80 | 2,79% | 3.139,00 |
| 19.06.2025 | 11,17 | 11,48 | 11,17 | 11,48 | 3,10% | 1.500,00 |
| 18.06.2025 | 10,87 | 11,13 | 10,87 | 11,13 | 1,18% | 1.499,00 |
| 17.06.2025 | 10,70 | 11,11 | 10,70 | 11,00 | 4,71% | 413,00 |
| 16.06.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -0,43% | - |
| 13.06.2025 | 10,65 | 10,65 | 10,55 | 10,55 | 0,19% | 140,00 |
| 12.06.2025 | 10,77 | 10,77 | 10,46 | 10,53 | -3,08% | 221,00 |
| 11.06.2025 | 10,88 | 10,92 | 10,82 | 10,87 | -1,76% | 595,00 |
| 10.06.2025 | 9,86 | 11,15 | 9,86 | 11,06 | 12,86% | 5.875,00 |
| 09.06.2025 | 9,48 | 9,80 | 9,48 | 9,80 | 2,49% | 2.000,00 |
| 06.06.2025 | 9,36 | 9,58 | 9,36 | 9,56 | 0,91% | 2.120,00 |
| 05.06.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 0,21% | - |
| 04.06.2025 | 9,42 | 9,46 | 9,42 | 9,46 | 0,34% | 50,00 |
| 03.06.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -0,55% | - |
| 02.06.2025 | 9,37 | 9,48 | 9,37 | 9,48 | 2,87% | 160,00 |
| 30.05.2025 | 9,21 | 9,21 | 9,21 | 9,21 | -0,88% | - |
| 29.05.2025 | 9,38 | 9,38 | 9,29 | 9,29 | 0,54% | 89,00 |
| 28.05.2025 | 9,21 | 9,24 | 9,21 | 9,24 | 1,03% | 250,00 |
| 27.05.2025 | 9,05 | 9,15 | 9,05 | 9,15 | 1,22% | 233,00 |
| 26.05.2025 | 8,94 | 9,04 | 8,94 | 9,04 | 0,38% | 50,00 |
| 23.05.2025 | 9,11 | 9,28 | 8,92 | 9,01 | -0,81% | 483,00 |
| 22.05.2025 | 9,16 | 9,16 | 9,08 | 9,08 | -2,45% | 550,00 |
| 21.05.2025 | 9,81 | 9,81 | 9,25 | 9,31 | -5,37% | 231,00 |
| 20.05.2025 | 9,38 | 9,85 | 9,38 | 9,84 | 3,54% | 231,00 |
| 19.05.2025 | 9,39 | 9,50 | 9,39 | 9,50 | 1,02% | 279,00 |
| 16.05.2025 | 9,30 | 9,40 | 9,30 | 9,40 | -1,14% | 455,00 |
| 15.05.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -0,67% | - |
| 14.05.2025 | 9,67 | 9,67 | 9,58 | 9,58 | 0,93% | 216,00 |
| 13.05.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -0,13% | - |
| 12.05.2025 | 9,01 | 9,50 | 9,01 | 9,50 | 8,32% | 400,00 |
| 09.05.2025 | 8,77 | 8,77 | 8,77 | 8,77 | -1,08% | - |
| 08.05.2025 | 8,91 | 8,91 | 8,79 | 8,87 | 0,02% | 450,00 |
| 07.05.2025 | 9,10 | 9,10 | 8,86 | 8,86 | -3,53% | 716,00 |
| 06.05.2025 | 9,32 | 9,32 | 9,19 | 9,19 | -2,03% | 620,00 |
| 05.05.2025 | 9,31 | 9,53 | 9,31 | 9,38 | 2,54% | 1.069,00 |
| 02.05.2025 | 9,12 | 9,15 | 9,10 | 9,15 | -2,91% | 206,00 |
| 30.04.2025 | 8,79 | 9,42 | 8,79 | 9,42 | 7,05% | 186,00 |
| 29.04.2025 | 8,10 | 8,87 | 8,08 | 8,80 | 8,91% | 960,00 |
| 28.04.2025 | 8,02 | 8,12 | 8,02 | 8,08 | 2,02% | 122,00 |
| 25.04.2025 | 8,01 | 8,01 | 7,92 | 7,92 | -2,13% | 75,00 |
| 24.04.2025 | 7,92 | 8,11 | 7,92 | 8,09 | 0,62% | 847,00 |
| 23.04.2025 | 7,93 | 8,30 | 7,93 | 8,04 | 4,69% | 466,00 |