31,475€
-0,62%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 32,03 | 32,04 | 31,02 | 31,49 | -1,13% | - |
| 26.08.2026 | 31,56 | 31,85 | 30,87 | 31,85 | 0,02% | 4.250,00 |
| 25.08.2026 | 31,45 | 32,03 | 31,12 | 31,84 | 1,76% | 43.700,00 |
| 24.08.2026 | 32,71 | 32,77 | 31,07 | 31,29 | -4,37% | 19.500,00 |
| 21.08.2026 | 32,70 | 33,13 | 32,55 | 32,72 | 0,37% | - |
| 20.08.2026 | 31,94 | 32,74 | 31,88 | 32,60 | 2,18% | 1.020,00 |
| 19.08.2026 | 30,93 | 31,97 | 30,86 | 31,91 | 2,97% | 47.900,00 |
| 18.08.2026 | 30,80 | 31,14 | 30,68 | 30,99 | 0,72% | 16.014,00 |
| 17.08.2026 | 30,52 | 30,83 | 30,49 | 30,77 | 0,89% | - |
| 14.08.2026 | 29,96 | 30,71 | 29,82 | 30,50 | 1,75% | 1.535,00 |
| 13.08.2026 | 29,72 | 30,02 | 29,29 | 29,97 | 1,25% | - |
| 12.08.2026 | 29,63 | 30,03 | 29,52 | 29,60 | 0,17% | - |
| 11.08.2026 | 28,96 | 29,81 | 28,91 | 29,55 | 2,00% | - |
| 10.08.2026 | 28,47 | 28,99 | 28,04 | 28,97 | 2,51% | - |
| 07.08.2026 | 28,49 | 28,66 | 27,97 | 28,26 | -0,79% | 855,00 |
| 06.08.2026 | 28,54 | 28,98 | 28,09 | 28,49 | -0,05% | - |
| 05.08.2026 | 29,01 | 29,37 | 28,43 | 28,50 | -1,55% | - |
| 04.08.2026 | 29,97 | 30,31 | 28,94 | 28,95 | -3,23% | 11.480,00 |
| 03.08.2026 | 30,46 | 30,48 | 29,05 | 29,92 | -3,55% | 17.140,00 |
| 31.07.2026 | 31,19 | 31,20 | 30,34 | 31,02 | -0,94% | - |
| 30.07.2026 | 30,44 | 31,33 | 30,36 | 31,31 | 3,13% | 1.750,00 |
| 29.07.2026 | 29,54 | 30,81 | 29,46 | 30,36 | 4,67% | - |
| 28.07.2026 | 29,76 | 30,22 | 28,97 | 29,01 | -2,52% | 12.012,00 |
| 27.07.2026 | 31,16 | 31,32 | 29,62 | 29,76 | -5,33% | 32.345,00 |
| 24.07.2026 | 34,87 | 35,08 | 29,29 | 31,43 | -7,59% | 7.860,00 |
| 23.07.2026 | 33,41 | 34,26 | 33,08 | 34,01 | 2,04% | 4.950,00 |
| 22.07.2026 | 33,03 | 33,78 | 32,85 | 33,33 | 0,88% | - |
| 21.07.2026 | 33,31 | 33,70 | 32,98 | 33,04 | -0,72% | - |
| 20.07.2026 | 32,57 | 33,47 | 32,51 | 33,28 | 3,13% | 3.600,00 |
| 17.07.2026 | 31,09 | 32,74 | 31,06 | 32,27 | 2,67% | 8.056,00 |
| 16.07.2026 | 31,26 | 31,57 | 30,85 | 31,43 | 0,70% | 1.110,00 |
| 15.07.2026 | 31,14 | 31,56 | 30,96 | 31,21 | 0,63% | 1.510,00 |
| 14.07.2026 | 31,07 | 31,65 | 30,78 | 31,02 | 0,24% | 3.533,00 |
| 13.07.2026 | 30,22 | 30,97 | 29,84 | 30,94 | 3,63% | 2.775,00 |
| 10.07.2026 | 28,99 | 29,97 | 28,91 | 29,86 | 2,65% | 4.290,00 |
| 09.07.2026 | 28,37 | 29,15 | 28,08 | 29,09 | 3,14% | - |
| 08.07.2026 | 27,80 | 28,60 | 27,63 | 28,20 | 1,73% | - |
| 07.07.2026 | 27,88 | 28,13 | 27,37 | 27,72 | -0,57% | - |
| 06.07.2026 | 28,22 | 28,23 | 27,28 | 27,88 | -1,26% | 11.900,00 |
| 03.07.2026 | 28,09 | 28,34 | 27,68 | 28,24 | 0,91% | - |
| 02.07.2026 | 27,41 | 28,08 | 27,16 | 27,98 | 1,93% | - |
| 01.07.2026 | 28,86 | 28,88 | 27,41 | 27,45 | -4,92% | 370,00 |
| 30.06.2026 | 27,61 | 28,90 | 27,56 | 28,87 | 4,13% | - |
| 29.06.2026 | 27,15 | 27,81 | 27,13 | 27,73 | 2,88% | - |
| 26.06.2026 | 27,04 | 27,25 | 26,66 | 26,95 | -0,97% | 10,00 |
| 25.06.2026 | 26,51 | 27,33 | 25,94 | 27,22 | 2,89% | 6.000,00 |
| 24.06.2026 | 27,09 | 27,20 | 26,19 | 26,45 | -2,24% | - |
| 23.06.2026 | 26,49 | 27,17 | 26,44 | 27,06 | 1,14% | 4.680,00 |
| 22.06.2026 | 26,53 | 27,30 | 26,52 | 26,75 | 0,56% | 14.094,00 |
| 19.06.2026 | 26,39 | 26,89 | 26,28 | 26,60 | 0,57% | 4.290,00 |
| 18.06.2026 | 26,73 | 26,84 | 26,17 | 26,45 | -0,19% | - |
| 17.06.2026 | 26,90 | 26,98 | 26,48 | 26,50 | -1,14% | 950,00 |
| 16.06.2026 | 26,55 | 27,13 | 26,18 | 26,81 | 0,96% | 10.686,00 |
| 15.06.2026 | 26,66 | 27,50 | 26,02 | 26,55 | -4,63% | 3.248,00 |
| 12.06.2026 | 28,75 | 28,75 | 27,15 | 27,84 | -6,48% | 1.022,00 |
| 11.06.2026 | 28,46 | 29,81 | 28,41 | 29,77 | 4,95% | 556,00 |
| 10.06.2026 | 28,03 | 28,57 | 27,70 | 28,37 | 1,00% | 5.500,00 |
| 09.06.2026 | 29,00 | 29,06 | 27,04 | 28,09 | -3,05% | 11.384,00 |
| 08.06.2026 | 29,15 | 29,56 | 28,65 | 28,97 | 2,40% | 600,00 |
| 05.06.2026 | 29,25 | 29,31 | 28,19 | 28,29 | -3,41% | - |
| 04.06.2026 | 30,02 | 30,11 | 28,72 | 29,29 | -2,38% | - |
| 03.06.2026 | 29,58 | 30,50 | 29,50 | 30,01 | 1,37% | 17.150,00 |
| 02.06.2026 | 29,94 | 29,97 | 28,93 | 29,60 | -1,09% | - |
| 01.06.2026 | 28,12 | 29,97 | 27,88 | 29,93 | 6,84% | 9.300,00 |
| 29.05.2026 | 27,72 | 28,50 | 27,46 | 28,01 | 1,32% | - |
| 28.05.2026 | 27,61 | 28,18 | 27,38 | 27,65 | 0,53% | 1.360,00 |
| 27.05.2026 | 27,68 | 28,00 | 26,59 | 27,50 | -0,61% | 3.270,00 |
| 26.05.2026 | 27,15 | 28,25 | 27,15 | 27,67 | 1,84% | 377,00 |
| 25.05.2026 | 28,24 | 28,38 | 27,15 | 27,17 | -4,06% | 483,00 |
| 22.05.2026 | 28,20 | 28,78 | 27,92 | 28,32 | 0,37% | 1.580,00 |
| 21.05.2026 | 28,40 | 28,61 | 27,70 | 28,22 | -0,88% | - |
| 20.05.2026 | 28,64 | 29,48 | 28,32 | 28,47 | -0,85% | 1.560,00 |
| 19.05.2026 | 28,99 | 29,22 | 28,12 | 28,71 | -1,32% | - |
| 18.05.2026 | 29,01 | 29,29 | 28,46 | 29,10 | 2,43% | 2.925,00 |
| 15.05.2026 | 28,84 | 29,04 | 28,22 | 28,41 | -1,98% | 190,00 |
| 14.05.2026 | 29,08 | 29,53 | 28,86 | 28,98 | -0,22% | - |
| 13.05.2026 | 29,25 | 29,47 | 28,40 | 29,05 | -0,50% | 750,00 |
| 12.05.2026 | 28,57 | 29,19 | 28,47 | 29,19 | 1,62% | 1.290,00 |
| 11.05.2026 | 28,24 | 28,76 | 27,90 | 28,73 | 4,15% | 15.074,00 |
| 08.05.2026 | 27,32 | 27,86 | 27,05 | 27,58 | 1,58% | - |
| 07.05.2026 | 28,23 | 28,33 | 26,89 | 27,15 | -3,23% | 18.000,00 |
| 06.05.2026 | 29,73 | 29,76 | 26,93 | 28,06 | -4,74% | 5.960,00 |
| 05.05.2026 | 30,66 | 30,70 | 29,42 | 29,45 | -3,81% | 6.312,00 |
| 04.05.2026 | 29,42 | 30,99 | 29,23 | 30,62 | 4,38% | 23.870,00 |
| 30.04.2026 | 29,36 | 30,72 | 29,03 | 29,33 | 0,34% | 49.450,00 |
| 29.04.2026 | 27,75 | 29,58 | 27,49 | 29,23 | 4,88% | 8.820,00 |
| 28.04.2026 | 26,84 | 27,96 | 26,75 | 27,87 | 3,74% | 1.760,00 |
| 27.04.2026 | 26,95 | 27,38 | 26,63 | 26,87 | 0,60% | 4.680,00 |
| 24.04.2026 | 26,58 | 26,97 | 25,98 | 26,71 | 2,32% | - |
| 23.04.2026 | 25,34 | 26,45 | 25,33 | 26,10 | 2,88% | 4.159,00 |
| 22.04.2026 | 24,74 | 25,48 | 24,68 | 25,37 | 2,53% | 1.950,00 |
| 21.04.2026 | 24,40 | 24,97 | 24,09 | 24,75 | 1,64% | - |
| 20.04.2026 | 23,80 | 24,55 | 23,78 | 24,35 | 4,44% | - |
| 17.04.2026 | 24,51 | 24,68 | 23,14 | 23,31 | -4,80% | 1.990,00 |
| 16.04.2026 | 25,12 | 25,12 | 24,22 | 24,49 | -2,29% | 60.200,00 |
| 15.04.2026 | 24,97 | 25,46 | 24,36 | 25,06 | 0,02% | 4.100,00 |
| 14.04.2026 | 25,60 | 25,76 | 25,02 | 25,06 | -2,40% | - |
| 13.04.2026 | 26,12 | 26,64 | 25,46 | 25,67 | 0,08% | 17.400,00 |
| 10.04.2026 | 25,67 | 25,75 | 25,06 | 25,65 | 0,08% | 43.000,00 |
| 09.04.2026 | 25,62 | 26,19 | 25,60 | 25,63 | -0,31% | 1.000,00 |