28,425€
-2,22%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 28,42 | 28,52 | 28,31 | 28,31 | -2,61% | 74,00 |
| 05.08.2026 | 28,98 | 29,25 | 28,98 | 29,07 | -2,84% | 226,00 |
| 04.08.2026 | 29,92 | 29,92 | 29,92 | 29,92 | 0,13% | - |
| 03.08.2026 | 30,31 | 30,31 | 29,23 | 29,88 | -2,51% | 842,00 |
| 31.07.2026 | 31,06 | 31,06 | 30,65 | 30,65 | -0,36% | 95,00 |
| 30.07.2026 | 30,44 | 30,89 | 30,44 | 30,76 | 1,62% | 788,00 |
| 29.07.2026 | 29,23 | 30,27 | 29,23 | 30,27 | 1,58% | 173,00 |
| 28.07.2026 | 29,73 | 29,80 | 29,73 | 29,80 | -0,80% | 4,00 |
| 27.07.2026 | 31,01 | 31,10 | 30,04 | 30,04 | 1,59% | 1.446,00 |
| 24.07.2026 | 34,15 | 34,19 | 29,50 | 29,57 | -12,28% | 2.480,00 |
| 23.07.2026 | 33,20 | 33,91 | 33,12 | 33,71 | 2,03% | 11.535,00 |
| 22.07.2026 | 33,04 | 33,65 | 33,04 | 33,04 | -0,18% | 1.003,00 |
| 21.07.2026 | 33,24 | 33,29 | 33,10 | 33,10 | -0,78% | 390,00 |
| 20.07.2026 | 32,73 | 33,42 | 32,73 | 33,36 | 2,24% | 8.844,00 |
| 17.07.2026 | 31,09 | 32,70 | 31,09 | 32,63 | 3,65% | 24.767,00 |
| 16.07.2026 | 31,10 | 31,48 | 31,10 | 31,48 | 0,25% | 24.600,00 |
| 15.07.2026 | 31,13 | 31,45 | 31,13 | 31,40 | 1,62% | 16.457,00 |
| 14.07.2026 | 30,83 | 31,40 | 30,83 | 30,90 | 0,49% | 6.355,00 |
| 13.07.2026 | 30,08 | 30,75 | 30,08 | 30,75 | 3,89% | 23.234,00 |
| 10.07.2026 | 28,82 | 29,93 | 28,82 | 29,60 | 2,07% | 10.175,00 |
| 09.07.2026 | 28,28 | 29,00 | 28,28 | 29,00 | 2,26% | 15.000,00 |
| 08.07.2026 | 27,59 | 28,36 | 27,59 | 28,36 | 1,72% | 14.500,00 |
| 07.07.2026 | 27,88 | 27,88 | 27,88 | 27,88 | -1,31% | - |
| 06.07.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 0,11% | 38,00 |
| 03.07.2026 | 28,05 | 28,29 | 28,05 | 28,22 | 3,79% | 6.510,00 |
| 02.07.2026 | 27,43 | 27,43 | 27,19 | 27,19 | -1,45% | 40,00 |
| 01.07.2026 | 28,74 | 28,74 | 27,59 | 27,59 | -3,57% | 213,00 |
| 30.06.2026 | 27,61 | 28,61 | 27,61 | 28,61 | 3,40% | 40.300,00 |
| 29.06.2026 | 27,12 | 27,70 | 27,12 | 27,67 | 1,84% | 59.700,00 |
| 26.06.2026 | 27,07 | 27,17 | 27,00 | 27,17 | 2,61% | 3.002,00 |
| 25.06.2026 | 26,28 | 26,48 | 26,09 | 26,48 | -1,67% | 3.300,00 |
| 24.06.2026 | 26,96 | 26,96 | 26,91 | 26,93 | -0,07% | 1.800,00 |
| 23.06.2026 | 26,54 | 26,95 | 26,54 | 26,95 | -0,11% | 200,00 |
| 22.06.2026 | 26,49 | 26,98 | 26,49 | 26,98 | 2,39% | 20,00 |
| 19.06.2026 | 26,29 | 26,35 | 26,29 | 26,35 | -0,30% | 81,00 |
| 18.06.2026 | 26,71 | 26,71 | 26,43 | 26,43 | -1,64% | 380,00 |
| 17.06.2026 | 26,90 | 26,90 | 26,87 | 26,87 | -0,26% | 80,00 |
| 16.06.2026 | 26,66 | 26,94 | 26,38 | 26,94 | 3,06% | 1.686,00 |
| 15.06.2026 | 26,49 | 26,66 | 26,07 | 26,14 | -6,34% | 14.565,00 |
| 12.06.2026 | 28,70 | 28,70 | 27,36 | 27,91 | -4,78% | 3.533,00 |
| 11.06.2026 | 28,36 | 29,31 | 28,36 | 29,31 | 3,35% | 10.110,00 |
| 10.06.2026 | 27,97 | 28,36 | 27,92 | 28,36 | 3,84% | 8,00 |
| 09.06.2026 | 28,91 | 28,91 | 27,31 | 27,31 | -6,02% | 327,00 |
| 08.06.2026 | 29,12 | 29,28 | 29,06 | 29,06 | 1,82% | 222,00 |
| 05.06.2026 | 29,16 | 29,16 | 28,54 | 28,54 | -3,19% | 12.003,00 |
| 04.06.2026 | 30,00 | 30,00 | 29,40 | 29,48 | -1,63% | 3.214,00 |
| 03.06.2026 | 29,45 | 30,42 | 29,45 | 29,97 | 1,73% | 13.205,00 |
| 02.06.2026 | 29,93 | 29,95 | 29,02 | 29,46 | -1,41% | 1.760,00 |
| 01.06.2026 | 27,98 | 29,88 | 27,98 | 29,88 | 7,75% | 4.081,00 |
| 29.05.2026 | 27,73 | 27,73 | 27,73 | 27,73 | 0,43% | - |
| 28.05.2026 | 27,44 | 28,00 | 27,44 | 27,61 | 1,10% | 2.511,00 |
| 27.05.2026 | 27,76 | 27,76 | 27,14 | 27,31 | -1,16% | 480,00 |
| 26.05.2026 | 27,19 | 27,77 | 27,19 | 27,63 | -2,19% | 255,00 |
| 25.05.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 1,00% | 200,00 |
| 22.05.2026 | 28,21 | 28,21 | 27,97 | 27,97 | -0,85% | 25,00 |
| 21.05.2026 | 28,36 | 28,36 | 28,21 | 28,21 | -4,05% | 15,00 |
| 20.05.2026 | 28,61 | 29,40 | 28,61 | 29,40 | 2,30% | 1.352,00 |
| 19.05.2026 | 28,72 | 28,89 | 28,72 | 28,74 | -0,28% | 1.235,00 |
| 18.05.2026 | 28,50 | 29,06 | 28,50 | 28,82 | 0,70% | 412,00 |
| 15.05.2026 | 28,60 | 28,62 | 28,60 | 28,62 | -1,55% | 11,00 |
| 14.05.2026 | 28,99 | 29,18 | 28,99 | 29,07 | 1,93% | 67,00 |
| 13.05.2026 | 29,12 | 29,18 | 28,52 | 28,52 | -2,16% | 450,00 |
| 12.05.2026 | 28,63 | 29,15 | 28,60 | 29,15 | 1,50% | 480,00 |
| 11.05.2026 | 28,20 | 28,72 | 27,91 | 28,72 | 4,36% | 1.213,00 |
| 08.05.2026 | 27,22 | 27,70 | 27,22 | 27,52 | 0,44% | 500,00 |
| 07.05.2026 | 27,16 | 27,40 | 27,16 | 27,40 | -0,69% | 13,00 |
| 06.05.2026 | 29,67 | 29,67 | 27,25 | 27,59 | -6,51% | 2.348,00 |
| 05.05.2026 | 30,55 | 30,55 | 29,51 | 29,51 | -1,99% | 173,00 |
| 04.05.2026 | 29,34 | 30,62 | 29,34 | 30,11 | 3,29% | 1.826,00 |
| 30.04.2026 | 29,12 | 30,66 | 29,12 | 29,15 | -0,82% | 2.676,00 |
| 29.04.2026 | 27,74 | 29,40 | 27,74 | 29,39 | 5,72% | 909,00 |
| 28.04.2026 | 26,83 | 27,80 | 26,83 | 27,80 | 3,54% | 475,00 |
| 27.04.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,30% | - |
| 24.04.2026 | 26,36 | 26,96 | 26,36 | 26,93 | 2,79% | 5.281,00 |
| 23.04.2026 | 25,35 | 26,20 | 25,35 | 26,20 | 3,23% | 1.690,00 |
| 22.04.2026 | 24,75 | 25,38 | 24,75 | 25,38 | 3,00% | 75,00 |
| 21.04.2026 | 24,34 | 24,78 | 24,34 | 24,64 | 1,40% | 230,00 |
| 20.04.2026 | 23,84 | 24,30 | 23,84 | 24,30 | 4,25% | 293,00 |
| 17.04.2026 | 24,41 | 24,50 | 23,31 | 23,31 | -3,68% | 861,00 |
| 16.04.2026 | 24,96 | 24,96 | 24,20 | 24,20 | -3,85% | 1.920,00 |
| 15.04.2026 | 24,96 | 25,17 | 24,33 | 25,17 | 0,48% | 1.090,00 |
| 14.04.2026 | 25,60 | 25,60 | 25,05 | 25,05 | -2,19% | 500,00 |
| 13.04.2026 | 26,14 | 26,47 | 25,59 | 25,61 | 1,67% | 445,00 |
| 10.04.2026 | 25,60 | 25,61 | 25,19 | 25,19 | -3,30% | 265,00 |
| 09.04.2026 | 25,66 | 26,07 | 25,66 | 26,05 | 2,64% | 3.385,00 |
| 08.04.2026 | 24,78 | 25,38 | 24,78 | 25,38 | -7,34% | 1.379,00 |
| 07.04.2026 | 27,30 | 27,39 | 27,30 | 27,39 | 1,11% | 125,00 |
| 02.04.2026 | 26,94 | 27,16 | 26,90 | 27,09 | 2,30% | 1.067,00 |
| 01.04.2026 | 27,87 | 27,87 | 26,48 | 26,48 | -6,20% | 1.688,00 |
| 31.03.2026 | 28,01 | 28,23 | 27,80 | 28,23 | 2,73% | 8.800,00 |
| 30.03.2026 | 27,00 | 28,31 | 27,00 | 27,48 | 0,15% | 1.804,00 |
| 27.03.2026 | 28,52 | 28,55 | 26,88 | 27,44 | -4,42% | 2.862,00 |
| 26.03.2026 | 28,35 | 28,71 | 28,35 | 28,71 | 0,35% | 268,00 |
| 25.03.2026 | 28,66 | 28,88 | 28,30 | 28,61 | 4,34% | 3.857,00 |
| 24.03.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 0,07% | 200,00 |
| 23.03.2026 | 29,35 | 29,35 | 27,40 | 27,40 | -6,61% | 2.482,00 |
| 20.03.2026 | 29,71 | 29,71 | 29,34 | 29,34 | -2,20% | 57,00 |
| 19.03.2026 | 28,11 | 30,25 | 28,11 | 30,00 | 5,15% | 22.318,00 |
| 18.03.2026 | 28,79 | 28,79 | 28,12 | 28,53 | 1,03% | 1.127,00 |
| 17.03.2026 | 27,32 | 28,24 | 27,32 | 28,24 | 4,79% | 732,00 |