13,660€
3,06%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 13,68 | 14,15 | 13,58 | 13,70 | 0,43% | - |
| 14.11.2024 | 13,28 | 14,08 | 13,28 | 13,65 | 1,54% | - |
| 13.11.2024 | 12,78 | 13,49 | 12,67 | 13,44 | 4,58% | 152,00 |
| 12.11.2024 | 12,98 | 13,09 | 12,68 | 12,85 | -2,61% | 46,00 |
| 11.11.2024 | 12,78 | 13,33 | 12,76 | 13,20 | 2,26% | 490,00 |
| 08.11.2024 | 13,29 | 13,33 | 12,38 | 12,90 | -3,98% | - |
| 07.11.2024 | 13,05 | 13,64 | 13,01 | 13,44 | 3,15% | 225,00 |
| 06.11.2024 | 14,13 | 14,15 | 12,63 | 13,03 | -7,03% | 670,00 |
| 05.11.2024 | 14,04 | 14,18 | 13,78 | 14,01 | 0,04% | - |
| 04.11.2024 | 14,06 | 14,15 | 13,84 | 14,01 | 0,00% | 370,00 |
| 01.11.2024 | 14,69 | 14,86 | 13,97 | 14,01 | -5,48% | - |
| 31.10.2024 | 14,60 | 14,83 | 14,35 | 14,82 | 1,04% | - |
| 30.10.2024 | 15,09 | 15,16 | 14,60 | 14,67 | -2,91% | - |
| 29.10.2024 | 14,96 | 15,49 | 14,91 | 15,11 | 1,89% | - |
| 28.10.2024 | 14,48 | 14,90 | 14,30 | 14,83 | 1,01% | - |
| 25.10.2024 | 14,53 | 14,82 | 14,15 | 14,68 | 2,24% | 365,00 |
| 24.10.2024 | 15,35 | 15,79 | 14,26 | 14,36 | -6,28% | 465,00 |
| 23.10.2024 | 15,39 | 15,52 | 15,19 | 15,32 | -0,47% | - |
| 22.10.2024 | 15,19 | 15,47 | 15,12 | 15,39 | 0,56% | - |
| 21.10.2024 | 15,18 | 15,77 | 15,14 | 15,31 | -0,26% | 438,00 |
| 18.10.2024 | 15,90 | 15,90 | 15,15 | 15,35 | -3,44% | - |
| 17.10.2024 | 16,13 | 16,19 | 15,81 | 15,90 | -1,55% | - |
| 16.10.2024 | 16,14 | 16,34 | 16,07 | 16,15 | 0,03% | - |
| 15.10.2024 | 17,02 | 17,03 | 16,05 | 16,14 | -4,61% | 85,00 |
| 14.10.2024 | 17,23 | 17,26 | 16,66 | 16,92 | -1,21% | 20,00 |
| 11.10.2024 | 16,79 | 17,32 | 16,75 | 17,13 | 1,16% | 100,00 |
| 10.10.2024 | 16,58 | 16,93 | 15,95 | 16,93 | 2,36% | - |
| 09.10.2024 | 16,55 | 16,89 | 16,43 | 16,54 | -0,44% | 882,00 |
| 08.10.2024 | 17,05 | 17,08 | 16,42 | 16,61 | -2,59% | - |
| 07.10.2024 | 17,19 | 17,42 | 16,63 | 17,06 | -1,83% | - |
| 04.10.2024 | 16,84 | 17,40 | 16,76 | 17,37 | 3,30% | 10,00 |
| 03.10.2024 | 16,76 | 16,93 | 16,49 | 16,82 | -0,10% | - |
| 02.10.2024 | 16,60 | 17,21 | 16,47 | 16,84 | 1,43% | - |
| 01.10.2024 | 16,94 | 16,99 | 16,30 | 16,60 | -4,53% | - |
| 30.09.2024 | 17,27 | 17,47 | 17,14 | 17,39 | 0,70% | 63,00 |
| 27.09.2024 | 16,77 | 17,29 | 16,71 | 17,27 | 2,98% | - |
| 26.09.2024 | 16,58 | 16,81 | 16,06 | 16,77 | 1,45% | 100,00 |
| 25.09.2024 | 16,64 | 16,76 | 16,30 | 16,53 | -1,83% | - |
| 24.09.2024 | 16,58 | 16,96 | 16,57 | 16,83 | 1,93% | - |
| 23.09.2024 | 16,80 | 16,90 | 16,01 | 16,52 | -1,36% | 400,00 |
| 20.09.2024 | 16,73 | 16,94 | 16,61 | 16,74 | 0,23% | - |
| 19.09.2024 | 16,48 | 16,85 | 16,43 | 16,71 | 2,30% | 25,00 |
| 18.09.2024 | 16,31 | 16,62 | 16,15 | 16,33 | 0,15% | - |
| 17.09.2024 | 16,45 | 16,53 | 16,23 | 16,31 | -0,26% | - |
| 16.09.2024 | 15,99 | 16,36 | 15,96 | 16,35 | 2,30% | 100,00 |
| 13.09.2024 | 15,60 | 16,10 | 15,48 | 15,98 | 1,65% | 1.800,00 |
| 12.09.2024 | 16,07 | 16,33 | 15,48 | 15,72 | -3,76% | - |
| 11.09.2024 | 17,78 | 18,05 | 15,87 | 16,34 | -8,48% | - |
| 10.09.2024 | 18,05 | 18,27 | 17,68 | 17,85 | -2,28% | - |
| 09.09.2024 | 18,40 | 18,65 | 18,07 | 18,27 | 0,52% | - |
| 06.09.2024 | 19,18 | 19,19 | 18,14 | 18,17 | -5,88% | - |
| 05.09.2024 | 19,18 | 19,69 | 19,15 | 19,31 | 1,02% | - |
| 04.09.2024 | 20,00 | 20,01 | 19,07 | 19,11 | -5,51% | 30,00 |
| 03.09.2024 | 20,89 | 20,95 | 20,19 | 20,23 | -3,85% | - |
| 02.09.2024 | 21,36 | 21,41 | 20,69 | 21,04 | -1,31% | - |
| 30.08.2024 | 21,94 | 22,19 | 21,01 | 21,32 | -2,63% | 700,00 |
| 29.08.2024 | 21,03 | 21,89 | 21,03 | 21,89 | 4,44% | 110,00 |
| 28.08.2024 | 20,80 | 21,03 | 20,49 | 20,96 | 0,12% | 735,00 |
| 27.08.2024 | 20,15 | 21,16 | 20,13 | 20,94 | 3,38% | - |
| 26.08.2024 | 20,23 | 20,46 | 20,14 | 20,25 | 0,22% | - |
| 23.08.2024 | 19,89 | 20,32 | 19,88 | 20,21 | 1,89% | 1.900,00 |
| 22.08.2024 | 19,96 | 20,41 | 19,76 | 19,83 | -0,07% | 20,00 |
| 21.08.2024 | 19,92 | 20,01 | 19,69 | 19,84 | 0,34% | 80,00 |
| 20.08.2024 | 20,18 | 20,36 | 19,77 | 19,78 | -1,35% | - |
| 19.08.2024 | 19,93 | 20,27 | 19,62 | 20,05 | 0,99% | 1.200,00 |
| 16.08.2024 | 19,85 | 20,07 | 19,82 | 19,85 | -0,61% | - |
| 15.08.2024 | 19,33 | 20,28 | 19,33 | 19,97 | 4,64% | - |
| 14.08.2024 | 19,21 | 19,58 | 19,00 | 19,09 | -2,13% | 125,00 |
| 13.08.2024 | 18,34 | 19,51 | 18,30 | 19,50 | 5,92% | - |
| 12.08.2024 | 18,60 | 18,76 | 18,25 | 18,41 | -0,23% | - |
| 09.08.2024 | 18,53 | 19,01 | 18,24 | 18,45 | 0,00% | 3.960,00 |
| 08.08.2024 | 17,89 | 18,56 | 17,79 | 18,45 | 2,81% | - |
| 07.08.2024 | 18,14 | 18,40 | 17,92 | 17,95 | -1,72% | 60,00 |
| 06.08.2024 | 17,69 | 19,04 | 17,62 | 18,26 | 3,63% | - |
| 05.08.2024 | 17,61 | 17,83 | 17,11 | 17,62 | -3,20% | 400,00 |
| 02.08.2024 | 18,31 | 18,50 | 18,02 | 18,21 | -1,67% | 150,00 |
| 01.08.2024 | 18,87 | 18,93 | 18,33 | 18,52 | -1,16% | - |
| 31.07.2024 | 18,56 | 19,28 | 18,41 | 18,73 | 2,57% | 200,00 |
| 30.07.2024 | 18,72 | 18,74 | 17,90 | 18,26 | -2,99% | - |
| 29.07.2024 | 19,13 | 19,17 | 18,57 | 18,83 | -2,02% | - |
| 26.07.2024 | 18,05 | 19,23 | 18,05 | 19,21 | 5,87% | 240,00 |
| 25.07.2024 | 17,26 | 18,26 | 16,50 | 18,15 | 5,65% | - |
| 24.07.2024 | 17,00 | 17,41 | 16,93 | 17,18 | 0,28% | 456,00 |
| 23.07.2024 | 17,35 | 17,40 | 16,99 | 17,13 | -1,75% | - |
| 22.07.2024 | 17,53 | 17,70 | 17,06 | 17,44 | 0,78% | - |
| 19.07.2024 | 17,85 | 17,90 | 16,98 | 17,30 | -1,96% | - |
| 18.07.2024 | 17,36 | 17,78 | 17,30 | 17,65 | 2,72% | 342,00 |
| 17.07.2024 | 16,92 | 17,29 | 16,88 | 17,18 | 1,49% | 758,00 |
| 16.07.2024 | 16,81 | 17,02 | 16,58 | 16,93 | 1,27% | - |
| 15.07.2024 | 16,91 | 16,98 | 16,69 | 16,71 | -0,68% | - |
| 12.07.2024 | 16,47 | 17,09 | 16,47 | 16,83 | 1,77% | 60,00 |
| 11.07.2024 | 16,74 | 16,74 | 16,15 | 16,54 | -0,81% | - |
| 10.07.2024 | 16,99 | 17,02 | 16,35 | 16,67 | -2,62% | - |
| 09.07.2024 | 17,27 | 17,31 | 16,92 | 17,12 | -0,82% | 25,00 |
| 08.07.2024 | 17,64 | 17,72 | 17,23 | 17,26 | -1,89% | - |
| 05.07.2024 | 17,84 | 18,05 | 17,58 | 17,59 | -0,69% | 1.000,00 |
| 04.07.2024 | 17,54 | 17,91 | 17,53 | 17,72 | 1,69% | - |
| 03.07.2024 | 17,49 | 17,54 | 17,15 | 17,42 | -0,23% | 100,00 |
| 02.07.2024 | 16,85 | 17,70 | 16,76 | 17,46 | 2,56% | 925,00 |
| 01.07.2024 | 16,85 | 17,13 | 16,71 | 17,03 | 2,85% | - |