25,105€
-1,97%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 27,02 | 27,50 | 26,95 | 26,95 | -1,46% | 1.487,00 |
| 13.03.2026 | 27,37 | 27,88 | 27,35 | 27,35 | -0,91% | 825,00 |
| 12.03.2026 | 25,65 | 27,61 | 25,60 | 27,60 | 7,43% | 12.243,00 |
| 11.03.2026 | 24,24 | 25,69 | 24,13 | 25,69 | 6,29% | 532,00 |
| 10.03.2026 | 24,40 | 24,40 | 23,64 | 24,17 | 3,11% | 1.908,00 |
| 09.03.2026 | 25,76 | 25,76 | 23,42 | 23,44 | -7,17% | 2.833,00 |
| 06.03.2026 | 24,74 | 25,25 | 24,74 | 25,25 | 2,85% | 2.562,00 |
| 05.03.2026 | 22,76 | 24,57 | 22,76 | 24,55 | 8,15% | 736,00 |
| 04.03.2026 | 22,43 | 22,75 | 22,43 | 22,70 | 2,21% | 302,00 |
| 03.03.2026 | 22,39 | 22,39 | 22,10 | 22,21 | 0,50% | 260,00 |
| 02.03.2026 | 21,08 | 22,41 | 21,08 | 22,10 | 2,74% | 4.902,00 |
| 27.02.2026 | 21,13 | 21,51 | 21,13 | 21,51 | 2,92% | 34,00 |
| 26.02.2026 | 21,17 | 21,32 | 20,90 | 20,90 | -0,29% | 230,00 |
| 25.02.2026 | 21,21 | 21,21 | 20,96 | 20,96 | -1,96% | 1,00 |
| 24.02.2026 | 21,04 | 21,38 | 21,04 | 21,38 | 1,23% | 427,00 |
| 23.02.2026 | 21,32 | 21,32 | 21,00 | 21,12 | -1,45% | 225,00 |
| 20.02.2026 | 21,45 | 21,45 | 21,43 | 21,43 | -0,33% | 8,00 |
| 19.02.2026 | 21,03 | 21,53 | 21,03 | 21,50 | 2,14% | 350,00 |
| 18.02.2026 | 20,47 | 21,05 | 20,47 | 21,05 | 2,68% | 860,00 |
| 17.02.2026 | 20,36 | 20,50 | 20,36 | 20,50 | -0,44% | 4,00 |
| 16.02.2026 | 20,75 | 20,75 | 20,59 | 20,59 | 0,15% | 1.100,00 |
| 13.02.2026 | 20,27 | 20,56 | 20,27 | 20,56 | -1,01% | 62,00 |
| 12.02.2026 | 21,08 | 21,08 | 20,77 | 20,77 | -1,05% | 584,00 |
| 11.02.2026 | 20,42 | 20,99 | 20,42 | 20,99 | 1,30% | 150,00 |
| 10.02.2026 | 21,00 | 21,00 | 20,72 | 20,72 | -1,85% | 513,00 |
| 09.02.2026 | 21,35 | 21,45 | 21,11 | 21,11 | 0,00% | 18.028,00 |
| 06.02.2026 | 20,42 | 21,11 | 20,42 | 21,11 | 6,32% | 580,00 |
| 05.02.2026 | 21,68 | 21,68 | 19,58 | 19,86 | -7,09% | 657,00 |
| 04.02.2026 | 21,66 | 21,95 | 21,37 | 21,37 | -1,06% | 1.461,00 |
| 03.02.2026 | 21,33 | 21,60 | 21,33 | 21,60 | 2,13% | 175,00 |
| 02.02.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -2,08% | - |
| 30.01.2026 | 21,58 | 21,60 | 21,20 | 21,60 | 1,03% | 2.060,00 |
| 29.01.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,42% | 10,00 |
| 28.01.2026 | 21,50 | 21,50 | 21,29 | 21,29 | -1,71% | 800,00 |
| 27.01.2026 | 21,84 | 21,84 | 21,50 | 21,66 | -1,72% | 1.216,00 |
| 26.01.2026 | 20,94 | 22,16 | 20,94 | 22,04 | 5,61% | 825,00 |
| 23.01.2026 | 20,90 | 20,94 | 20,87 | 20,87 | -0,48% | 29,00 |
| 22.01.2026 | 20,36 | 20,97 | 20,36 | 20,97 | 6,50% | 1.374,00 |
| 21.01.2026 | 19,69 | 19,69 | 19,69 | 19,69 | -0,56% | - |
| 20.01.2026 | 19,55 | 19,80 | 19,55 | 19,80 | 0,00% | 100,00 |
| 19.01.2026 | 19,72 | 19,80 | 19,72 | 19,80 | -0,78% | 1.300,00 |
| 16.01.2026 | 20,43 | 20,43 | 19,96 | 19,96 | -4,98% | 781,00 |
| 15.01.2026 | 20,16 | 21,00 | 20,16 | 21,00 | 2,99% | 330,00 |
| 14.01.2026 | 20,39 | 20,39 | 20,39 | 20,39 | 0,99% | - |
| 13.01.2026 | 19,84 | 20,19 | 19,84 | 20,19 | 2,10% | 1.504,00 |
| 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 |