25,055€
-2,09%
Echtzeit-Aktienkurs Neste Corp.
Bid:
Ask:
Aktienkurse zur Neste Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 25,80 | 25,80 | 24,17 | 25,71 | -5,30% | 10.030,00 |
| 07.04.2026 | 27,47 | 27,50 | 26,70 | 27,15 | 0,26% | 666,00 |
| 02.04.2026 | 27,01 | 27,63 | 26,77 | 27,08 | 1,88% | 2.020,00 |
| 01.04.2026 | 27,79 | 27,89 | 26,41 | 26,58 | -4,11% | 1.792,00 |
| 31.03.2026 | 28,03 | 28,20 | 27,50 | 27,72 | 0,07% | 4.520,00 |
| 30.03.2026 | 27,49 | 28,28 | 27,08 | 27,70 | 2,21% | 1.480,00 |
| 27.03.2026 | 28,57 | 28,72 | 26,55 | 27,10 | -4,24% | 310,00 |
| 26.03.2026 | 28,20 | 28,79 | 28,14 | 28,30 | -0,14% | 615,00 |
| 25.03.2026 | 28,76 | 28,85 | 27,81 | 28,34 | -1,63% | - |
| 24.03.2026 | 27,57 | 28,94 | 27,31 | 28,81 | 3,52% | 815,00 |
| 23.03.2026 | 29,20 | 29,91 | 27,27 | 27,83 | -5,76% | 4.900,00 |
| 20.03.2026 | 29,79 | 30,36 | 29,17 | 29,53 | -1,01% | 1.338,00 |
| 19.03.2026 | 28,28 | 30,25 | 28,28 | 29,83 | 5,04% | 3.085,00 |
| 18.03.2026 | 29,15 | 29,15 | 28,05 | 28,40 | -0,56% | 616,00 |
| 17.03.2026 | 27,33 | 28,87 | 27,17 | 28,56 | 5,97% | 8.662,00 |
| 16.03.2026 | 27,14 | 27,93 | 26,80 | 26,95 | 0,37% | 4.047,00 |
| 13.03.2026 | 27,54 | 27,98 | 26,84 | 26,85 | -3,00% | 3.785,00 |
| 12.03.2026 | 25,27 | 27,84 | 25,27 | 27,68 | 9,15% | 1.739,00 |
| 11.03.2026 | 24,21 | 25,61 | 24,16 | 25,36 | 4,84% | 2.020,00 |
| 10.03.2026 | 24,14 | 24,64 | 23,54 | 24,19 | 1,13% | 500,00 |
| 09.03.2026 | 25,49 | 25,80 | 23,58 | 23,92 | -4,78% | 850,00 |
| 06.03.2026 | 24,74 | 25,31 | 24,45 | 25,12 | 1,87% | 1.020,00 |
| 05.03.2026 | 22,23 | 24,71 | 22,23 | 24,66 | 9,60% | 10.670,00 |
| 04.03.2026 | 22,57 | 22,76 | 22,26 | 22,50 | -0,35% | - |
| 03.03.2026 | 22,23 | 22,66 | 21,82 | 22,58 | 0,62% | 200,00 |
| 02.03.2026 | 21,01 | 22,66 | 21,01 | 22,44 | 6,50% | 3.600,00 |
| 27.02.2026 | 21,12 | 21,63 | 21,06 | 21,07 | -0,33% | - |
| 26.02.2026 | 21,17 | 21,29 | 20,76 | 21,14 | -0,52% | 1.500,00 |
| 25.02.2026 | 21,21 | 21,41 | 20,87 | 21,25 | 0,24% | - |
| 24.02.2026 | 21,06 | 21,44 | 21,03 | 21,20 | 0,86% | - |
| 23.02.2026 | 21,18 | 21,29 | 20,93 | 21,02 | -1,18% | 2.580,00 |
| 20.02.2026 | 21,45 | 21,59 | 20,92 | 21,27 | -0,65% | 930,00 |
| 19.02.2026 | 21,10 | 21,62 | 20,84 | 21,41 | 1,52% | 3.850,00 |
| 18.02.2026 | 20,52 | 21,12 | 20,32 | 21,09 | 2,98% | - |
| 17.02.2026 | 20,43 | 20,68 | 20,30 | 20,48 | -0,15% | 120,00 |
| 16.02.2026 | 20,84 | 20,85 | 20,50 | 20,51 | -1,44% | 400,00 |
| 13.02.2026 | 20,16 | 20,84 | 20,14 | 20,81 | 3,17% | - |
| 12.02.2026 | 21,17 | 21,17 | 20,17 | 20,17 | -4,45% | 1.200,00 |
| 11.02.2026 | 20,44 | 21,14 | 20,39 | 21,11 | 3,58% | 210,00 |
| 10.02.2026 | 20,97 | 21,02 | 20,36 | 20,38 | -2,95% | 300,00 |
| 09.02.2026 | 21,21 | 21,58 | 20,82 | 21,00 | -0,99% | 4.213,00 |
| 06.02.2026 | 20,36 | 21,21 | 20,30 | 21,21 | 3,16% | 780,00 |
| 05.02.2026 | 21,43 | 21,57 | 19,62 | 20,56 | -3,97% | 630,00 |
| 04.02.2026 | 21,68 | 21,90 | 21,33 | 21,41 | -1,06% | 145,00 |
| 03.02.2026 | 21,30 | 21,65 | 21,26 | 21,64 | 1,84% | 45,00 |
| 02.02.2026 | 21,36 | 21,37 | 20,94 | 21,25 | -0,65% | 2.240,00 |
| 30.01.2026 | 21,62 | 21,64 | 21,15 | 21,39 | -1,61% | 920,00 |
| 29.01.2026 | 21,44 | 21,80 | 21,33 | 21,74 | 1,49% | 700,00 |
| 28.01.2026 | 21,37 | 21,57 | 21,22 | 21,42 | -0,65% | 1.800,00 |
| 27.01.2026 | 21,84 | 21,91 | 21,51 | 21,56 | -1,06% | 75,00 |
| 26.01.2026 | 21,16 | 22,02 | 20,90 | 21,79 | 5,67% | 700,00 |
| 23.01.2026 | 21,06 | 21,12 | 20,59 | 20,62 | -2,04% | 80,00 |
| 22.01.2026 | 20,36 | 21,11 | 20,31 | 21,05 | 2,58% | - |
| 21.01.2026 | 19,77 | 20,62 | 19,54 | 20,52 | 4,24% | 200,00 |
| 20.01.2026 | 19,62 | 19,84 | 19,27 | 19,69 | -0,35% | 300,00 |
| 19.01.2026 | 19,81 | 19,82 | 19,60 | 19,76 | -1,03% | 200,00 |
| 16.01.2026 | 20,41 | 20,56 | 19,78 | 19,96 | -2,20% | - |
| 15.01.2026 | 20,27 | 20,79 | 19,98 | 20,41 | 1,19% | 300,00 |
| 14.01.2026 | 20,42 | 20,49 | 19,95 | 20,17 | -1,22% | 130,00 |
| 13.01.2026 | 19,93 | 20,42 | 19,68 | 20,42 | 2,46% | 400,00 |
| 12.01.2026 | 19,70 | 19,93 | 19,58 | 19,93 | 0,40% | 19.600,00 |
| 09.01.2026 | 19,69 | 19,92 | 19,57 | 19,85 | 0,84% | 250,00 |
| 08.01.2026 | 19,86 | 19,96 | 19,56 | 19,69 | -0,96% | - |
| 07.01.2026 | 20,02 | 20,15 | 19,30 | 19,88 | -0,77% | 360,00 |
| 06.01.2026 | 20,30 | 20,40 | 19,87 | 20,03 | -1,04% | - |
| 05.01.2026 | 20,07 | 20,37 | 19,54 | 20,24 | 1,33% | 17,00 |
| 02.01.2026 | 19,34 | 20,19 | 19,29 | 19,98 | 3,87% | 206,00 |
| 30.12.2025 | 19,23 | 19,23 | 19,23 | 19,23 | 0,29% | - |
| 29.12.2025 | 18,73 | 19,18 | 18,73 | 19,18 | 3,01% | 60,00 |
| 23.12.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 2,36% | - |
| 22.12.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -0,41% | 275,00 |
| 19.12.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,57% | - |
| 18.12.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 0,96% | - |
| 16.12.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -3,40% | - |
| 15.12.2025 | 18,22 | 18,83 | 18,22 | 18,83 | 2,92% | 500,00 |
| 12.12.2025 | 18,65 | 18,65 | 18,30 | 18,30 | -3,89% | 759,00 |
| 11.12.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 6,73% | - |
| 10.12.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,67% | - |
| 09.12.2025 | 18,28 | 18,28 | 17,96 | 17,96 | -0,22% | 100,00 |
| 08.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,14% | - |
| 05.12.2025 | 17,35 | 18,02 | 17,35 | 18,02 | 3,33% | - |
| 04.12.2025 | 17,73 | 17,73 | 17,73 | 17,44 | -0,85% | - |
| 03.12.2025 | 16,85 | 17,59 | 16,85 | 17,59 | 4,45% | - |
| 02.12.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -0,03% | - |
| 01.12.2025 | 16,58 | 16,85 | 16,58 | 16,85 | -0,24% | - |
| 28.11.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 3,37% | 51,00 |
| 27.11.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 2,03% | - |
| 26.11.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,63% | - |
| 25.11.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -0,06% | - |
| 24.11.2025 | 16,84 | 16,84 | 15,92 | 15,92 | -5,29% | - |
| 21.11.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -1,12% | - |
| 20.11.2025 | 17,26 | 17,27 | 17,00 | 17,00 | -3,22% | 942,00 |
| 19.11.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -2,58% | - |
| 17.11.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 0,19% | - |
| 14.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,33% | - |
| 13.11.2025 | 17,77 | 18,20 | 17,77 | 18,06 | 1,09% | - |