32,420€
-3,40%
Echtzeit-Aktienkurs NESTE OYJ
Bid:
Ask:
Aktienkurse zur NESTE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 33,65 | 33,66 | 31,84 | 32,42 | -3,47% | 3.200,00 |
| 08.10.2026 | 32,45 | 33,63 | 32,24 | 33,59 | 3,79% | - |
| 07.10.2026 | 32,18 | 32,84 | 31,77 | 32,36 | -0,12% | 72,00 |
| 06.10.2026 | 32,63 | 32,78 | 31,91 | 32,40 | -0,70% | 1.500,00 |
| 05.10.2026 | 31,43 | 32,67 | 31,36 | 32,63 | 3,46% | 1.600,00 |
| 02.10.2026 | 33,28 | 33,34 | 31,16 | 31,54 | -5,13% | 6.475,00 |
| 01.10.2026 | 33,02 | 33,47 | 32,24 | 33,25 | 0,96% | 5.250,00 |
| 30.09.2026 | 33,35 | 33,40 | 32,46 | 32,93 | -0,98% | 7.200,00 |
| 29.09.2026 | 34,34 | 34,39 | 32,85 | 33,26 | -3,41% | - |
| 28.09.2026 | 34,20 | 34,58 | 33,91 | 34,43 | 0,70% | 9.018,00 |
| 25.09.2026 | 35,97 | 36,00 | 33,99 | 34,19 | -4,66% | 16.240,00 |
| 24.09.2026 | 35,53 | 36,00 | 35,03 | 35,86 | 0,49% | 11.339,00 |
| 23.09.2026 | 34,44 | 35,93 | 34,15 | 35,69 | 3,55% | 2.706,00 |
| 22.09.2026 | 34,14 | 34,83 | 33,72 | 34,46 | 1,23% | 33,00 |
| 21.09.2026 | 34,84 | 35,09 | 34,01 | 34,04 | -2,04% | 972,00 |
| 18.09.2026 | 34,37 | 34,82 | 33,78 | 34,75 | 1,16% | 10.860,00 |
| 17.09.2026 | 33,86 | 34,36 | 33,40 | 34,35 | 1,91% | 9.834,00 |
| 16.09.2026 | 33,41 | 34,56 | 33,37 | 33,71 | 1,13% | 64,00 |
| 15.09.2026 | 31,95 | 33,46 | 31,57 | 33,33 | 4,22% | - |
| 14.09.2026 | 33,39 | 33,53 | 31,66 | 31,98 | -2,97% | - |
| 11.09.2026 | 33,06 | 33,53 | 32,52 | 32,96 | -0,45% | 10.200,00 |
| 10.09.2026 | 32,75 | 33,49 | 32,75 | 33,11 | -0,27% | 12.600,00 |
| 09.09.2026 | 32,90 | 33,78 | 32,81 | 33,20 | 1,17% | 36.750,00 |
| 08.09.2026 | 32,69 | 33,32 | 32,57 | 32,82 | 0,23% | 180,00 |
| 07.09.2026 | 32,23 | 32,79 | 32,04 | 32,74 | 2,12% | 310,00 |
| 04.09.2026 | 32,47 | 32,62 | 31,54 | 32,06 | 2,49% | 3.740,00 |
| 03.09.2026 | 31,96 | 32,17 | 30,72 | 31,28 | -2,16% | - |
| 02.09.2026 | 33,02 | 33,26 | 31,83 | 31,97 | -3,12% | 1.452,00 |
| 01.09.2026 | 32,19 | 33,05 | 32,01 | 33,00 | 3,21% | 11.310,00 |
| 31.08.2026 | 31,61 | 32,30 | 31,61 | 31,98 | 2,27% | 33.000,00 |
| 28.08.2026 | 31,51 | 32,06 | 31,09 | 31,27 | -0,70% | - |
| 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 |