19,925€
0,48%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 19,91 | 19,91 | 19,76 | 19,78 | -0,28% | 165,00 |
| 09.01.2026 | 19,61 | 19,83 | 19,59 | 19,83 | 0,23% | 1.255,00 |
| 08.01.2026 | 19,84 | 19,91 | 19,79 | 19,79 | 2,25% | 875,00 |
| 07.01.2026 | 20,03 | 20,03 | 19,35 | 19,35 | -4,35% | 275,00 |
| 06.01.2026 | 20,20 | 20,24 | 20,20 | 20,23 | 2,12% | 600,00 |
| 05.01.2026 | 19,99 | 19,99 | 19,81 | 19,81 | -1,74% | 150,00 |
| 02.01.2026 | 19,50 | 20,16 | 19,50 | 20,16 | 4,70% | 3.259,00 |
| 30.12.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,34% | - |
| 29.12.2025 | 18,75 | 19,00 | 18,75 | 19,00 | 1,99% | 43,00 |
| 23.12.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 1,20% | - |
| 22.12.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 0,44% | - |
| 19.12.2025 | 18,28 | 18,33 | 18,28 | 18,33 | -0,19% | 1.705,00 |
| 18.12.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 1,10% | - |
| 17.12.2025 | 18,12 | 18,17 | 18,12 | 18,17 | -0,03% | 100,00 |
| 16.12.2025 | 18,48 | 18,48 | 18,11 | 18,17 | -3,79% | 770,00 |
| 15.12.2025 | 18,56 | 18,89 | 18,56 | 18,89 | 2,16% | 300,00 |
| 12.12.2025 | 18,91 | 19,07 | 18,49 | 18,49 | -1,88% | 3.800,00 |
| 11.12.2025 | 19,08 | 19,08 | 18,84 | 18,84 | 4,15% | 655,00 |
| 10.12.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 0,50% | - |
| 09.12.2025 | 18,32 | 18,32 | 18,00 | 18,00 | -1,67% | 120,00 |
| 08.12.2025 | 18,20 | 18,31 | 18,20 | 18,31 | -0,73% | 565,00 |
| 05.12.2025 | 17,64 | 18,44 | 17,64 | 18,44 | 3,07% | 875,00 |
| 04.12.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 1,53% | - |
| 03.12.2025 | 17,10 | 17,62 | 17,10 | 17,62 | 4,45% | 1.000,00 |
| 02.12.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 1,93% | - |
| 01.12.2025 | 16,59 | 16,59 | 16,55 | 16,55 | -1,46% | 418,00 |
| 28.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,76% | 200,00 |
| 27.11.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 0,33% | - |
| 26.11.2025 | 16,31 | 16,76 | 16,31 | 16,45 | 0,30% | 261,00 |
| 25.11.2025 | 15,92 | 16,40 | 15,92 | 16,40 | 2,50% | 99,00 |
| 24.11.2025 | 16,74 | 16,74 | 16,00 | 16,00 | -5,88% | 562,00 |
| 21.11.2025 | 16,99 | 17,00 | 16,99 | 17,00 | -1,88% | 32,00 |
| 20.11.2025 | 17,19 | 17,50 | 17,19 | 17,33 | 0,52% | 200,00 |
| 19.11.2025 | 17,52 | 17,52 | 17,23 | 17,24 | -1,88% | 200,00 |
| 18.11.2025 | 17,52 | 17,57 | 17,38 | 17,57 | -2,63% | 728,00 |
| 17.11.2025 | 18,31 | 18,31 | 18,04 | 18,04 | 0,00% | 821,00 |
| 14.11.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,96% | - |
| 13.11.2025 | 17,93 | 18,22 | 17,93 | 18,22 | 1,22% | 5,00 |
| 12.11.2025 | 18,12 | 18,12 | 18,00 | 18,00 | -0,19% | 1.000,00 |
| 11.11.2025 | 17,54 | 18,03 | 17,54 | 18,03 | 1,89% | 450,00 |
| 10.11.2025 | 17,71 | 17,71 | 17,65 | 17,70 | -0,98% | 3.010,00 |
| 07.11.2025 | 17,85 | 17,87 | 17,85 | 17,87 | -0,28% | 75,00 |
| 06.11.2025 | 17,01 | 17,92 | 17,01 | 17,92 | 4,07% | 115,00 |
| 05.11.2025 | 17,30 | 17,30 | 17,22 | 17,22 | 1,35% | 43,00 |
| 04.11.2025 | 17,66 | 17,66 | 16,99 | 16,99 | -2,91% | 4,00 |
| 03.11.2025 | 17,81 | 17,85 | 17,50 | 17,50 | -2,59% | 1.094,00 |
| 31.10.2025 | 18,54 | 18,54 | 17,95 | 17,97 | -3,65% | 2.042,00 |
| 30.10.2025 | 18,93 | 18,93 | 18,65 | 18,65 | -2,31% | 300,00 |
| 29.10.2025 | 18,50 | 20,00 | 18,50 | 19,09 | 3,44% | 2.577,00 |
| 28.10.2025 | 18,39 | 18,54 | 18,39 | 18,45 | 0,71% | 1.485,00 |
| 27.10.2025 | 18,59 | 18,59 | 18,32 | 18,32 | 0,38% | 1.464,00 |
| 24.10.2025 | 17,69 | 18,30 | 17,69 | 18,25 | 3,31% | 1.211,00 |
| 23.10.2025 | 16,96 | 17,67 | 16,96 | 17,67 | 3,61% | 139,00 |
| 22.10.2025 | 16,26 | 17,21 | 16,26 | 17,05 | 1,40% | 1.094,00 |
| 21.10.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -0,94% | - |
| 20.10.2025 | 16,77 | 16,98 | 16,77 | 16,98 | 3,98% | 575,00 |
| 17.10.2025 | 16,42 | 16,42 | 16,32 | 16,33 | -3,00% | 1.125,00 |
| 16.10.2025 | 16,62 | 16,83 | 16,51 | 16,83 | 0,90% | 370,00 |
| 15.10.2025 | 17,07 | 17,07 | 16,68 | 16,68 | -0,86% | 11,00 |
| 14.10.2025 | 16,69 | 16,83 | 16,69 | 16,83 | 4,34% | 2.830,00 |
| 13.10.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 1,67% | - |
| 10.10.2025 | 16,23 | 16,23 | 15,86 | 15,86 | -2,55% | 1.230,00 |
| 09.10.2025 | 16,19 | 16,31 | 16,15 | 16,28 | 1,72% | 1.790,00 |
| 08.10.2025 | 16,03 | 16,03 | 16,00 | 16,00 | -1,30% | 7,00 |
| 07.10.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 0,06% | - |
| 06.10.2025 | 16,04 | 16,36 | 16,04 | 16,20 | 0,97% | 290,00 |
| 03.10.2025 | 16,26 | 16,26 | 16,05 | 16,05 | -1,99% | 250,00 |
| 02.10.2025 | 16,08 | 16,37 | 16,08 | 16,37 | 4,33% | 11,00 |
| 01.10.2025 | 15,48 | 15,70 | 15,48 | 15,69 | 0,16% | 1.102,00 |
| 30.09.2025 | 16,21 | 16,21 | 15,39 | 15,67 | -1,85% | 1.018,00 |
| 29.09.2025 | 16,22 | 16,22 | 15,96 | 15,96 | -2,77% | 186,00 |
| 26.09.2025 | 16,62 | 16,62 | 16,42 | 16,42 | -3,70% | 101,00 |
| 25.09.2025 | 16,68 | 17,08 | 16,68 | 17,05 | 2,71% | 350,00 |
| 24.09.2025 | 16,79 | 16,79 | 16,60 | 16,60 | -0,15% | 33,00 |
| 23.09.2025 | 16,14 | 16,62 | 15,99 | 16,62 | 2,91% | 1.427,00 |
| 22.09.2025 | 15,97 | 16,15 | 15,90 | 16,15 | 2,60% | 1.481,00 |
| 19.09.2025 | 16,44 | 16,44 | 15,74 | 15,74 | -5,27% | 337,00 |
| 18.09.2025 | 16,88 | 16,88 | 16,10 | 16,62 | -2,78% | 3.610,00 |
| 17.09.2025 | 17,36 | 17,36 | 17,00 | 17,09 | -0,15% | 1.122,00 |
| 16.09.2025 | 16,77 | 17,27 | 16,77 | 17,12 | 3,04% | 1.402,00 |
| 15.09.2025 | 16,75 | 16,75 | 16,57 | 16,61 | 0,33% | 803,00 |
| 12.09.2025 | 16,80 | 16,81 | 16,56 | 16,56 | -1,71% | 1.355,00 |
| 11.09.2025 | 16,65 | 16,88 | 16,59 | 16,84 | 0,85% | 208,00 |
| 10.09.2025 | 16,72 | 16,84 | 16,68 | 16,70 | -0,28% | 900,00 |
| 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% | - |