12,580€
-0,28%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 12,65 | 12,97 | 12,57 | 12,59 | 0,06% | - |
| 16.01.2025 | 13,15 | 13,23 | 12,47 | 12,58 | -3,84% | - |
| 15.01.2025 | 12,61 | 13,20 | 12,56 | 13,08 | 4,66% | - |
| 14.01.2025 | 12,63 | 12,85 | 12,50 | 12,50 | 1,34% | 120,00 |
| 13.01.2025 | 12,20 | 12,34 | 12,20 | 12,34 | -1,71% | 1.000,00 |
| 10.01.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -1,34% | - |
| 09.01.2025 | 12,58 | 12,72 | 12,58 | 12,72 | -0,24% | 180,00 |
| 08.01.2025 | 13,08 | 13,08 | 12,75 | 12,75 | -1,96% | 1.900,00 |
| 07.01.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -0,34% | - |
| 06.01.2025 | 13,06 | 13,12 | 13,05 | 13,05 | 5,33% | - |
| 03.01.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -2,33% | - |
| 02.01.2025 | 12,10 | 12,69 | 12,10 | 12,69 | 7,36% | 75,00 |
| 30.12.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 1,68% | - |
| 27.12.2024 | 11,41 | 11,64 | 11,18 | 11,62 | 4,78% | 850,00 |
| 23.12.2024 | 11,15 | 11,15 | 10,98 | 11,09 | 0,41% | - |
| 21.12.2024 | 11,27 | 11,27 | 11,05 | 11,05 | -2,64% | - |
| 19.12.2024 | 11,29 | 11,61 | 11,29 | 11,35 | -3,86% | - |
| 18.12.2024 | 12,19 | 12,19 | 11,80 | 11,80 | -3,24% | 340,00 |
| 17.12.2024 | 12,28 | 12,28 | 12,06 | 12,20 | -3,56% | - |
| 13.12.2024 | 12,89 | 12,89 | 12,63 | 12,65 | -1,82% | 250,00 |
| 12.12.2024 | 13,20 | 13,28 | 12,88 | 12,88 | -2,53% | 230,00 |
| 11.12.2024 | 13,26 | 13,39 | 13,22 | 13,22 | -0,75% | - |
| 10.12.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,91% | - |
| 09.12.2024 | 12,95 | 13,20 | 12,95 | 13,20 | 0,08% | 13,00 |
| 06.12.2024 | 12,97 | 13,19 | 12,97 | 13,19 | 0,30% | - |
| 05.12.2024 | 13,52 | 13,52 | 13,05 | 13,15 | -5,36% | 100,00 |
| 04.12.2024 | 13,96 | 13,96 | 13,89 | 13,89 | -3,27% | 18,00 |
| 03.12.2024 | 14,39 | 14,51 | 14,36 | 14,36 | -0,45% | - |
| 02.12.2024 | 14,31 | 14,43 | 14,31 | 14,43 | 0,17% | 59,00 |
| 29.11.2024 | 14,17 | 14,50 | 14,17 | 14,40 | 0,73% | 225,00 |
| 28.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,92% | - |
| 27.11.2024 | 14,02 | 14,17 | 14,02 | 14,17 | -0,11% | 178,00 |
| 26.11.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 0,82% | - |
| 25.11.2024 | 14,36 | 14,36 | 14,07 | 14,07 | -1,95% | 40,00 |
| 22.11.2024 | 14,24 | 14,35 | 14,13 | 14,35 | 0,56% | - |
| 21.11.2024 | 13,98 | 14,29 | 13,98 | 14,27 | 4,01% | - |
| 20.11.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -0,65% | - |
| 19.11.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -1,07% | - |
| 18.11.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 2,16% | - |
| 15.11.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 3,06% | - |
| 14.11.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,34% | - |
| 13.11.2024 | 12,76 | 13,34 | 12,76 | 13,30 | 4,23% | 38,00 |
| 12.11.2024 | 12,96 | 12,96 | 12,76 | 12,76 | -3,52% | 46,00 |
| 11.11.2024 | 12,70 | 13,23 | 12,70 | 13,23 | 0,11% | 490,00 |
| 08.11.2024 | 13,21 | 13,21 | 13,21 | 13,21 | -2,15% | - |
| 07.11.2024 | 13,02 | 13,52 | 13,02 | 13,50 | 3,89% | 225,00 |
| 06.11.2024 | 14,12 | 14,12 | 13,00 | 13,00 | -6,48% | 670,00 |
| 05.11.2024 | 14,02 | 14,02 | 13,90 | 13,90 | -0,68% | - |
| 04.11.2024 | 14,03 | 14,03 | 13,99 | 13,99 | -1,51% | 370,00 |
| 01.11.2024 | 14,70 | 14,70 | 14,13 | 14,21 | -2,47% | - |
| 31.10.2024 | 14,55 | 14,57 | 14,55 | 14,57 | -3,19% | - |
| 30.10.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -2,05% | - |
| 29.10.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 5,06% | - |
| 28.10.2024 | 14,35 | 14,62 | 14,35 | 14,62 | 2,67% | - |
| 25.10.2024 | 14,49 | 14,49 | 14,24 | 14,24 | -9,44% | 365,00 |
| 24.10.2024 | 15,00 | 15,73 | 15,00 | 15,73 | 2,84% | 465,00 |
| 23.10.2024 | 15,32 | 15,32 | 15,21 | 15,29 | 1,02% | - |
| 22.10.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -1,85% | - |
| 18.10.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -4,07% | - |
| 17.10.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -0,59% | - |
| 16.10.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -0,83% | - |
| 15.10.2024 | 17,02 | 17,02 | 16,31 | 16,31 | -4,03% | 85,00 |
| 14.10.2024 | 17,22 | 17,22 | 16,99 | 16,99 | -0,03% | 20,00 |
| 11.10.2024 | 16,78 | 17,00 | 16,78 | 17,00 | 2,66% | 100,00 |
| 10.10.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,48% | - |
| 09.10.2024 | 16,56 | 16,83 | 16,52 | 16,64 | -2,32% | 822,00 |
| 08.10.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,96% | - |
| 07.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,66% | - |
| 04.10.2024 | 16,80 | 16,92 | 16,80 | 16,92 | 0,92% | 10,00 |
| 03.10.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 1,21% | - |
| 02.10.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,98% | - |
| 01.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,49% | - |
| 27.09.2024 | 16,73 | 17,15 | 16,73 | 17,15 | 4,32% | - |
| 26.09.2024 | 16,57 | 16,57 | 16,44 | 16,44 | -2,11% | 100,00 |
| 25.09.2024 | 16,54 | 16,80 | 16,54 | 16,80 | 2,31% | - |
| 23.09.2024 | 16,76 | 16,76 | 16,42 | 16,42 | -1,88% | 400,00 |
| 20.09.2024 | 16,69 | 16,74 | 16,56 | 16,73 | 0,63% | - |
| 19.09.2024 | 16,45 | 16,63 | 16,45 | 16,63 | 2,03% | 25,00 |
| 18.09.2024 | 16,28 | 16,47 | 16,28 | 16,30 | -0,09% | - |
| 17.09.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 0,18% | - |
| 16.09.2024 | 15,93 | 16,37 | 15,93 | 16,28 | 3,83% | 50,00 |
| 13.09.2024 | 15,59 | 15,75 | 15,55 | 15,68 | -0,60% | 300,00 |
| 12.09.2024 | 16,07 | 16,07 | 15,66 | 15,78 | -3,58% | 200,00 |
| 11.09.2024 | 17,73 | 17,73 | 16,32 | 16,36 | -9,14% | 1.070,00 |
| 10.09.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -2,17% | - |
| 09.09.2024 | 18,41 | 18,41 | 18,41 | 18,41 | -1,71% | - |
| 06.09.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -2,85% | - |
| 05.09.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -2,23% | - |
| 04.09.2024 | 19,98 | 19,98 | 19,60 | 19,72 | -4,25% | 15,00 |
| 03.09.2024 | 20,59 | 20,59 | 20,59 | 20,59 | -1,77% | - |
| 02.09.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -1,55% | - |
| 30.08.2024 | 21,92 | 21,93 | 21,29 | 21,29 | -2,74% | 500,00 |
| 29.08.2024 | 21,06 | 21,89 | 21,06 | 21,89 | 6,21% | 110,00 |
| 28.08.2024 | 20,61 | 20,61 | 20,61 | 20,61 | -1,01% | - |
| 27.08.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 2,76% | - |
| 26.08.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 1,33% | - |
| 23.08.2024 | 19,91 | 20,20 | 19,91 | 20,00 | 0,53% | 450,00 |
| 22.08.2024 | 19,93 | 19,95 | 19,85 | 19,89 | 0,15% | 10,00 |
| 21.08.2024 | 19,90 | 19,90 | 19,80 | 19,86 | -1,14% | 20,00 |
| 20.08.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 0,30% | - |