18,305€
-3,84%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,09 | 19,46 | 18,18 | 18,31 | -3,84% | 759,00 |
| 11.12.2025 | 19,16 | 19,51 | 18,71 | 19,04 | -2,40% | - |
| 10.12.2025 | 18,10 | 19,51 | 18,06 | 19,51 | 8,65% | - |
| 09.12.2025 | 18,40 | 18,69 | 17,92 | 17,96 | -2,42% | 200,00 |
| 08.12.2025 | 18,21 | 18,57 | 18,12 | 18,40 | 2,11% | - |
| 05.12.2025 | 17,69 | 18,58 | 17,69 | 18,02 | 3,33% | - |
| 04.12.2025 | 17,91 | 18,16 | 17,15 | 17,44 | -0,85% | 30,00 |
| 03.12.2025 | 17,10 | 17,84 | 17,10 | 17,59 | 4,45% | - |
| 02.12.2025 | 16,96 | 17,21 | 16,74 | 16,84 | -0,03% | - |
| 01.12.2025 | 16,69 | 17,10 | 16,56 | 16,85 | 1,66% | - |
| 28.11.2025 | 16,77 | 16,95 | 16,44 | 16,57 | -0,91% | - |
| 27.11.2025 | 16,58 | 16,92 | 16,48 | 16,72 | 1,11% | - |
| 26.11.2025 | 16,30 | 16,90 | 16,21 | 16,54 | 2,83% | - |
| 25.11.2025 | 16,02 | 16,45 | 16,01 | 16,09 | 1,04% | - |
| 24.11.2025 | 17,23 | 17,23 | 15,92 | 15,92 | -5,88% | - |
| 21.11.2025 | 16,99 | 17,19 | 16,51 | 16,92 | -0,50% | - |
| 20.11.2025 | 17,65 | 17,70 | 16,87 | 17,00 | -1,76% | 942,00 |
| 19.11.2025 | 17,67 | 18,05 | 17,13 | 17,31 | -2,55% | - |
| 18.11.2025 | 17,64 | 17,82 | 17,36 | 17,76 | -1,51% | - |
| 17.11.2025 | 18,25 | 18,39 | 17,76 | 18,03 | 0,19% | - |
| 14.11.2025 | 18,14 | 18,32 | 17,85 | 18,00 | -0,33% | - |
| 13.11.2025 | 17,98 | 18,32 | 17,85 | 18,06 | 0,70% | - |
| 12.11.2025 | 18,22 | 18,60 | 17,82 | 17,93 | -1,29% | 720,00 |
| 11.11.2025 | 17,65 | 18,33 | 17,31 | 18,17 | 3,42% | - |
| 10.11.2025 | 17,83 | 18,10 | 17,33 | 17,57 | -0,71% | 1.000,00 |
| 07.11.2025 | 17,88 | 18,18 | 17,56 | 17,69 | -0,42% | 90,00 |
| 06.11.2025 | 17,11 | 17,79 | 17,06 | 17,77 | 4,07% | - |
| 05.11.2025 | 17,24 | 17,30 | 16,77 | 17,07 | 0,09% | 1.000,00 |
| 04.11.2025 | 17,64 | 17,82 | 17,03 | 17,06 | -4,37% | - |
| 03.11.2025 | 17,96 | 18,18 | 17,46 | 17,84 | 0,73% | - |
| 31.10.2025 | 19,02 | 19,02 | 17,71 | 17,71 | -6,35% | 220,00 |
| 30.10.2025 | 19,34 | 19,34 | 18,51 | 18,91 | -2,10% | - |
| 29.10.2025 | 18,71 | 20,22 | 18,60 | 19,31 | 4,89% | 600,00 |
| 28.10.2025 | 18,50 | 18,68 | 18,08 | 18,41 | -0,23% | - |
| 27.10.2025 | 18,38 | 18,63 | 18,29 | 18,45 | 1,67% | - |
| 24.10.2025 | 17,63 | 18,31 | 17,62 | 18,15 | 2,99% | - |
| 23.10.2025 | 17,05 | 17,68 | 17,03 | 17,62 | 2,46% | 1.400,00 |
| 22.10.2025 | 16,38 | 17,38 | 16,37 | 17,20 | 4,40% | - |
| 21.10.2025 | 16,88 | 17,06 | 16,40 | 16,48 | -1,99% | - |
| 20.10.2025 | 16,73 | 16,97 | 16,64 | 16,81 | 2,03% | 40,00 |
| 17.10.2025 | 16,52 | 16,83 | 16,12 | 16,48 | -1,29% | - |
| 16.10.2025 | 16,70 | 17,00 | 16,45 | 16,69 | -0,21% | - |
| 15.10.2025 | 17,05 | 17,31 | 16,53 | 16,73 | -0,77% | - |
| 14.10.2025 | 16,70 | 17,10 | 16,51 | 16,86 | 0,36% | - |
| 13.10.2025 | 16,26 | 16,93 | 16,23 | 16,80 | 4,58% | - |
| 10.10.2025 | 16,25 | 16,39 | 15,89 | 16,06 | -0,58% | 500,00 |
| 09.10.2025 | 16,19 | 16,37 | 16,08 | 16,15 | 0,33% | - |
| 08.10.2025 | 16,17 | 16,32 | 15,99 | 16,10 | -1,50% | 750,00 |
| 07.10.2025 | 16,31 | 16,47 | 16,08 | 16,35 | 0,49% | - |
| 06.10.2025 | 16,52 | 16,52 | 16,11 | 16,27 | 1,02% | - |
| 03.10.2025 | 16,39 | 16,61 | 16,05 | 16,10 | -1,04% | - |
| 02.10.2025 | 16,19 | 16,70 | 16,10 | 16,27 | 1,06% | 1.200,00 |
| 01.10.2025 | 15,52 | 16,18 | 15,50 | 16,10 | 4,41% | 20,00 |
| 30.09.2025 | 16,17 | 16,17 | 15,42 | 15,42 | -5,02% | 800,00 |
| 29.09.2025 | 16,33 | 16,52 | 15,83 | 16,24 | 0,15% | - |
| 26.09.2025 | 16,84 | 16,87 | 16,16 | 16,21 | -4,41% | - |
| 25.09.2025 | 17,12 | 17,14 | 16,72 | 16,96 | -0,71% | - |
| 24.09.2025 | 16,70 | 17,08 | 16,44 | 17,08 | 3,52% | 315,00 |
| 23.09.2025 | 16,07 | 16,73 | 16,06 | 16,50 | 3,13% | - |
| 22.09.2025 | 16,31 | 16,32 | 15,81 | 16,00 | -1,36% | - |
| 19.09.2025 | 16,43 | 16,61 | 16,08 | 16,22 | -1,12% | 2.600,00 |
| 18.09.2025 | 17,35 | 17,37 | 16,36 | 16,40 | -4,62% | - |
| 17.09.2025 | 17,29 | 17,56 | 17,01 | 17,20 | -0,45% | - |
| 16.09.2025 | 16,92 | 17,36 | 16,74 | 17,28 | 2,55% | - |
| 15.09.2025 | 16,70 | 17,03 | 16,53 | 16,85 | 0,39% | - |
| 12.09.2025 | 16,91 | 17,09 | 16,49 | 16,78 | 0,15% | - |
| 11.09.2025 | 16,73 | 16,98 | 16,67 | 16,76 | -0,27% | 100,00 |
| 10.09.2025 | 16,82 | 17,12 | 16,58 | 16,80 | -0,33% | - |
| 09.09.2025 | 16,94 | 17,03 | 16,47 | 16,86 | 0,57% | 400,00 |
| 08.09.2025 | 17,06 | 17,13 | 16,71 | 16,76 | 0,06% | - |
| 05.09.2025 | 16,33 | 16,83 | 16,28 | 16,75 | 3,30% | 998,00 |
| 04.09.2025 | 16,32 | 16,43 | 16,00 | 16,22 | 0,15% | 5,00 |
| 03.09.2025 | 15,94 | 16,46 | 15,91 | 16,19 | 2,73% | 2.000,00 |
| 02.09.2025 | 16,13 | 16,16 | 15,67 | 15,76 | -1,96% | 3.060,00 |
| 01.09.2025 | 15,84 | 16,18 | 15,76 | 16,08 | 2,03% | 2.000,00 |
| 29.08.2025 | 16,19 | 16,20 | 15,73 | 15,76 | -2,08% | - |
| 28.08.2025 | 16,16 | 16,32 | 15,90 | 16,09 | -1,23% | 150,00 |
| 27.08.2025 | 15,92 | 16,39 | 15,89 | 16,29 | 2,07% | - |
| 26.08.2025 | 16,00 | 16,17 | 15,85 | 15,96 | -0,73% | - |
| 25.08.2025 | 15,79 | 16,21 | 15,66 | 16,08 | 1,74% | - |
| 22.08.2025 | 14,85 | 15,83 | 14,81 | 15,80 | 6,67% | 600,00 |
| 21.08.2025 | 14,81 | 14,96 | 14,53 | 14,82 | 0,25% | - |
| 20.08.2025 | 14,76 | 14,88 | 14,67 | 14,78 | 0,31% | - |
| 19.08.2025 | 14,47 | 14,87 | 14,31 | 14,73 | 2,06% | - |
| 18.08.2025 | 14,71 | 14,80 | 14,32 | 14,44 | -1,39% | - |
| 15.08.2025 | 14,75 | 14,99 | 14,57 | 14,64 | -0,99% | - |
| 14.08.2025 | 14,37 | 14,79 | 14,37 | 14,79 | 2,23% | - |
| 13.08.2025 | 14,53 | 14,63 | 14,18 | 14,46 | -0,02% | - |
| 12.08.2025 | 14,49 | 14,68 | 14,08 | 14,47 | -0,17% | - |
| 11.08.2025 | 14,78 | 14,99 | 14,39 | 14,49 | -1,78% | - |
| 08.08.2025 | 14,68 | 14,90 | 14,63 | 14,75 | 0,79% | - |
| 07.08.2025 | 14,48 | 14,74 | 14,37 | 14,64 | 2,20% | - |
| 06.08.2025 | 14,30 | 14,45 | 14,10 | 14,32 | 1,17% | - |
| 05.08.2025 | 13,66 | 14,24 | 13,64 | 14,16 | 4,30% | - |
| 04.08.2025 | 13,78 | 13,93 | 13,52 | 13,57 | -0,70% | - |
| 01.08.2025 | 13,79 | 13,85 | 13,61 | 13,67 | -1,01% | - |
| 31.07.2025 | 13,97 | 14,23 | 13,67 | 13,81 | -1,44% | 1.708,00 |
| 30.07.2025 | 14,18 | 14,38 | 13,81 | 14,01 | -1,44% | 800,00 |
| 29.07.2025 | 14,58 | 14,69 | 14,10 | 14,22 | -1,88% | - |
| 28.07.2025 | 14,92 | 14,95 | 14,24 | 14,49 | -0,63% | - |