7,428€
4,30%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,11 | 7,43 | 7,10 | 7,43 | 4,30% | 467,00 |
| 10.04.2025 | 7,33 | 7,53 | 7,08 | 7,12 | 0,56% | 2.096,00 |
| 09.04.2025 | 7,09 | 7,09 | 7,00 | 7,08 | -1,58% | 931,00 |
| 08.04.2025 | 7,52 | 7,63 | 7,20 | 7,20 | -4,05% | 1.984,00 |
| 07.04.2025 | 7,44 | 7,57 | 7,33 | 7,50 | -0,92% | 637,00 |
| 04.04.2025 | 7,97 | 8,07 | 7,50 | 7,57 | -6,38% | 1.727,00 |
| 03.04.2025 | 8,24 | 8,24 | 8,01 | 8,09 | -3,23% | 292,00 |
| 02.04.2025 | 8,37 | 8,37 | 8,36 | 8,36 | 0,58% | 50,00 |
| 01.04.2025 | 8,52 | 8,52 | 8,21 | 8,31 | -3,17% | 520,00 |
| 31.03.2025 | 8,63 | 8,63 | 8,51 | 8,58 | -1,38% | 387,00 |
| 28.03.2025 | 8,78 | 8,78 | 8,70 | 8,70 | 1,40% | 64,00 |
| 27.03.2025 | 8,62 | 8,62 | 8,58 | 8,58 | -1,38% | 140,00 |
| 26.03.2025 | 8,68 | 8,76 | 8,68 | 8,70 | -3,20% | 507,00 |
| 25.03.2025 | 9,04 | 9,16 | 8,93 | 8,99 | -4,79% | 687,00 |
| 24.03.2025 | 9,40 | 9,44 | 9,40 | 9,44 | 1,03% | 1.000,00 |
| 21.03.2025 | 9,48 | 9,48 | 9,25 | 9,34 | -3,09% | 240,00 |
| 20.03.2025 | 9,66 | 9,66 | 9,64 | 9,64 | -1,33% | 6,00 |
| 19.03.2025 | 9,75 | 9,80 | 9,72 | 9,77 | 0,53% | 1.230,00 |
| 18.03.2025 | 9,48 | 9,98 | 9,48 | 9,72 | 1,14% | 1.759,00 |
| 17.03.2025 | 8,98 | 9,61 | 8,98 | 9,61 | 6,78% | 179,00 |
| 14.03.2025 | 8,77 | 9,01 | 8,77 | 9,00 | 2,25% | 385,00 |
| 13.03.2025 | 8,92 | 8,92 | 8,80 | 8,80 | -1,87% | 260,00 |
| 12.03.2025 | 9,11 | 9,11 | 8,85 | 8,97 | -3,36% | 631,00 |
| 11.03.2025 | 9,22 | 9,51 | 9,20 | 9,28 | 3,66% | 653,00 |
| 10.03.2025 | 9,10 | 9,10 | 8,95 | 8,95 | 1,04% | 279,00 |
| 07.03.2025 | 9,00 | 9,00 | 8,85 | 8,86 | -2,57% | 186,00 |
| 06.03.2025 | 9,02 | 9,10 | 8,90 | 9,10 | 2,87% | 168,00 |
| 05.03.2025 | 8,76 | 8,84 | 8,76 | 8,84 | 2,81% | 79,00 |
| 04.03.2025 | 8,56 | 8,61 | 8,37 | 8,60 | -1,44% | 2.038,00 |
| 03.03.2025 | 8,80 | 8,80 | 8,46 | 8,73 | 2,06% | 2.351,00 |
| 28.02.2025 | 8,70 | 8,73 | 8,55 | 8,55 | -3,46% | 1.542,00 |
| 27.02.2025 | 9,21 | 9,21 | 8,80 | 8,86 | -4,20% | 3.600,00 |
| 26.02.2025 | 9,13 | 9,40 | 9,13 | 9,24 | -0,60% | 2.754,00 |
| 25.02.2025 | 8,90 | 9,30 | 8,90 | 9,30 | 4,35% | 955,00 |
| 24.02.2025 | 9,02 | 9,02 | 8,89 | 8,91 | 1,04% | 1.385,00 |
| 21.02.2025 | 8,99 | 9,01 | 8,82 | 8,82 | -4,11% | 1.640,00 |
| 20.02.2025 | 9,09 | 9,20 | 9,00 | 9,20 | 2,73% | 1.928,00 |
| 19.02.2025 | 9,62 | 9,64 | 8,95 | 8,95 | -6,63% | 1.848,00 |
| 18.02.2025 | 9,70 | 9,70 | 9,51 | 9,59 | -0,64% | 259,00 |
| 17.02.2025 | 10,49 | 10,49 | 9,65 | 9,65 | -8,51% | 1.186,00 |
| 14.02.2025 | 10,17 | 10,64 | 10,17 | 10,55 | 2,98% | 2.050,00 |
| 13.02.2025 | 11,66 | 11,66 | 9,83 | 10,25 | -11,38% | 2.222,00 |
| 12.02.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -1,07% | - |
| 11.02.2025 | 11,75 | 11,75 | 11,69 | 11,69 | -0,43% | 470,00 |
| 10.02.2025 | 11,71 | 11,74 | 11,47 | 11,74 | 0,73% | 179,00 |
| 07.02.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,98% | - |
| 06.02.2025 | 11,80 | 11,85 | 11,77 | 11,77 | -0,21% | 8.010,00 |
| 05.02.2025 | 11,90 | 11,90 | 11,79 | 11,79 | -0,97% | 5.540,00 |
| 04.02.2025 | 11,89 | 11,91 | 11,89 | 11,91 | 0,89% | 28,00 |
| 03.02.2025 | 12,23 | 12,23 | 11,74 | 11,80 | -4,22% | 1.390,00 |
| 31.01.2025 | 12,31 | 12,32 | 12,31 | 12,32 | -1,08% | 130,00 |
| 30.01.2025 | 12,41 | 12,55 | 12,40 | 12,46 | -2,96% | 7.000,00 |
| 29.01.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,12% | - |
| 28.01.2025 | 12,88 | 12,91 | 12,82 | 12,82 | -1,08% | 255,00 |
| 27.01.2025 | 13,03 | 13,03 | 12,96 | 12,96 | -1,78% | 3.926,00 |
| 24.01.2025 | 12,94 | 13,20 | 12,79 | 13,20 | 2,17% | 841,00 |
| 23.01.2025 | 12,64 | 12,92 | 12,64 | 12,92 | 1,73% | 50,00 |
| 22.01.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -2,20% | 940,00 |
| 21.01.2025 | 12,64 | 12,98 | 12,64 | 12,98 | 2,24% | 1.210,00 |
| 20.01.2025 | 12,58 | 12,70 | 12,58 | 12,70 | -0,08% | 5,00 |
| 17.01.2025 | 12,55 | 12,80 | 12,55 | 12,71 | -1,05% | 417,00 |
| 16.01.2025 | 13,08 | 13,08 | 12,84 | 12,84 | -2,06% | 5,00 |
| 15.01.2025 | 12,69 | 13,11 | 12,69 | 13,11 | 3,27% | 1.110,00 |
| 14.01.2025 | 12,58 | 12,86 | 12,58 | 12,70 | 0,04% | 281,00 |
| 13.01.2025 | 12,40 | 12,69 | 12,40 | 12,69 | 2,71% | 600,00 |
| 10.01.2025 | 12,83 | 12,83 | 12,35 | 12,36 | -3,59% | 1.283,00 |
| 09.01.2025 | 12,98 | 12,98 | 12,82 | 12,82 | 0,55% | 4.550,00 |
| 08.01.2025 | 13,36 | 13,37 | 12,75 | 12,75 | -2,15% | 721,00 |
| 07.01.2025 | 13,00 | 13,03 | 12,88 | 13,03 | -1,14% | 400,00 |
| 06.01.2025 | 13,18 | 13,21 | 13,14 | 13,18 | 1,11% | 835,00 |
| 03.01.2025 | 12,37 | 13,09 | 12,37 | 13,03 | 4,37% | 1.660,00 |
| 02.01.2025 | 12,00 | 12,49 | 12,00 | 12,49 | 4,92% | 945,00 |
| 30.12.2024 | 11,93 | 11,93 | 11,88 | 11,90 | 1,93% | 430,00 |
| 27.12.2024 | 11,14 | 11,68 | 11,14 | 11,68 | 4,71% | 676,00 |
| 23.12.2024 | 11,16 | 11,16 | 11,00 | 11,15 | -0,27% | 940,00 |
| 20.12.2024 | 11,50 | 11,50 | 11,10 | 11,18 | -3,95% | 975,00 |
| 19.12.2024 | 11,49 | 11,64 | 11,44 | 11,64 | -1,02% | 2.754,00 |
| 18.12.2024 | 12,18 | 12,30 | 11,76 | 11,76 | -3,41% | 7.448,00 |
| 17.12.2024 | 12,28 | 12,28 | 12,04 | 12,18 | -1,93% | 2.577,00 |
| 16.12.2024 | 12,71 | 12,71 | 12,35 | 12,42 | -2,40% | 880,00 |
| 13.12.2024 | 12,84 | 12,84 | 12,72 | 12,72 | -3,31% | 1.600,00 |
| 12.12.2024 | 13,14 | 13,33 | 13,11 | 13,16 | 0,11% | 2.000,00 |
| 11.12.2024 | 13,23 | 13,30 | 13,14 | 13,14 | -2,16% | 2.506,00 |
| 10.12.2024 | 13,19 | 13,45 | 13,19 | 13,43 | 0,22% | 2.139,00 |
| 09.12.2024 | 13,05 | 13,56 | 13,05 | 13,40 | 1,94% | 948,00 |
| 06.12.2024 | 13,00 | 13,15 | 13,00 | 13,15 | -0,98% | 7,00 |
| 05.12.2024 | 13,54 | 13,54 | 13,21 | 13,28 | -1,19% | 302,00 |
| 04.12.2024 | 13,91 | 14,00 | 13,44 | 13,44 | -4,38% | 6.573,00 |
| 03.12.2024 | 14,40 | 14,40 | 13,98 | 14,05 | -3,00% | 240,00 |
| 02.12.2024 | 14,39 | 14,49 | 14,39 | 14,49 | 1,79% | 1.130,00 |
| 29.11.2024 | 14,10 | 14,50 | 14,10 | 14,23 | 0,49% | 350,00 |
| 28.11.2024 | 14,15 | 14,16 | 14,15 | 14,16 | -1,01% | 250,00 |
| 27.11.2024 | 14,00 | 14,31 | 14,00 | 14,31 | 1,74% | 2.265,00 |
| 26.11.2024 | 14,11 | 14,21 | 14,00 | 14,06 | -1,75% | 161,00 |
| 25.11.2024 | 14,31 | 14,31 | 14,31 | 14,31 | -0,69% | - |
| 22.11.2024 | 14,23 | 14,41 | 14,17 | 14,41 | 1,16% | 476,00 |
| 21.11.2024 | 13,95 | 14,29 | 13,95 | 14,25 | 2,19% | 210,00 |
| 20.11.2024 | 13,59 | 13,94 | 13,59 | 13,94 | 2,65% | 93,00 |
| 19.11.2024 | 13,83 | 13,98 | 13,58 | 13,58 | -1,59% | 1.061,00 |
| 18.11.2024 | 13,96 | 13,96 | 13,50 | 13,80 | -0,25% | 105,00 |