Neste Corporation NESTE
OMXHEX · Finnland · Energierohstoffe
€31,47-1,74 (-5,24 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €31,47 | -5,24 % | €33,21 | €33,26 | €31,16 | 1,34M |
| 2026-10-01 | €33,21 | +1,44 % | €32,74 | €33,47 | €32,23 | 879,29K |
| 2026-09-30 | €32,74 | -0,40 % | €32,90 | €33,25 | €32,45 | 1,06M |
| 2026-09-29 | €32,87 | -3,78 % | €34,21 | €34,21 | €32,87 | 1,17M |
| 2026-09-28 | €34,16 | +0,44 % | €34,26 | €34,53 | €33,90 | 946,43K |
| 2026-09-25 | €34,01 | -5,05 % | €35,31 | €35,38 | €33,99 | 1,46M |
| 2026-09-24 | €35,82 | +1,65 % | €35,62 | €35,85 | €35,02 | 1,01M |
| 2026-09-23 | €35,24 | +2,95 % | €34,23 | €35,94 | €34,10 | 1,55M |
| 2026-09-22 | €34,23 | 0,00 % | €34,45 | €34,85 | €33,72 | 878,08K |
| 2026-09-21 | €34,23 | -1,67 % | €34,80 | €35,10 | €34,15 | 1,24M |
| 2026-09-18 | €34,81 | +1,46 % | €34,40 | €34,81 | €33,79 | 3,11M |
| 2026-09-17 | €34,31 | +2,63 % | €33,29 | €34,31 | €33,25 | 1,27M |
| 2026-09-16 | €33,43 | +0,06 % | €33,70 | €34,56 | €33,43 | 1,48M |
| 2026-09-15 | €33,41 | +5,33 % | €31,75 | €33,41 | €31,56 | 1,48M |
| 2026-09-14 | €31,72 | -3,56 % | €33,50 | €33,60 | €31,65 | 1,24M |
| 2026-09-11 | €32,89 | -0,33 % | €33,00 | €33,53 | €32,50 | 1,20M |
| 2026-09-10 | €33,00 | -0,90 % | €33,32 | €33,49 | €32,92 | 966,15K |
| 2026-09-09 | €33,30 | +1,03 % | €33,23 | €33,79 | €33,09 | 1,38M |
| 2026-09-08 | €32,96 | +0,86 % | €32,98 | €33,33 | €32,57 | 1,12M |
| 2026-09-07 | €32,68 | +2,25 % | €32,48 | €32,80 | €32,05 | 859,82K |
| 2026-09-04 | €31,96 | +2,34 % | €32,00 | €32,24 | €31,53 | 1,37M |
| 2026-09-03 | €31,23 | -2,50 % | €32,00 | €32,17 | €30,71 | 1,12M |
| 2026-09-02 | €32,03 | -1,63 % | €33,00 | €33,27 | €31,88 | 1,11M |
| 2026-09-01 | €32,56 | +2,13 % | €32,49 | €32,99 | €32,19 | 1,20M |
| 2026-08-31 | €31,88 | +1,92 % | €31,79 | €32,30 | €31,79 | 2,27M |
| 2026-08-28 | €31,28 | -0,13 % | €31,95 | €32,06 | €31,09 | 704,21K |
| 2026-08-27 | €31,32 | -1,42 % | €31,81 | €31,89 | €31,01 | 731,55K |
| 2026-08-26 | €31,77 | -0,13 % | €31,30 | €31,77 | €30,84 | 906,00K |
| 2026-08-25 | €31,81 | +1,76 % | €31,30 | €32,03 | €31,13 | 959,56K |
| 2026-08-24 | €31,26 | -4,84 % | €32,72 | €32,77 | €31,17 | 965,97K |
| 2026-08-21 | €32,85 | +0,61 % | €32,52 | €33,12 | €32,52 | 1,18M |
| 2026-08-20 | €32,65 | +1,62 % | €32,06 | €32,75 | €32,01 | 1,09M |
| 2026-08-19 | €32,13 | +4,05 % | €30,80 | €32,13 | €30,80 | 2,00M |
| 2026-08-18 | €30,88 | +0,49 % | €31,00 | €31,13 | €30,67 | 1,06M |
| 2026-08-17 | €30,73 | +0,85 % | €30,47 | €30,84 | €30,44 | 800,45K |
| 2026-08-14 | €30,47 | +1,53 % | €29,99 | €30,70 | €29,82 | 959,77K |
| 2026-08-13 | €30,01 | +1,35 % | €29,50 | €30,01 | €29,29 | 992,63K |
| 2026-08-12 | €29,61 | -0,03 % | €29,62 | €30,03 | €29,52 | 820,09K |
| 2026-08-11 | €29,62 | +2,67 % | €29,48 | €29,81 | €29,32 | 1,01M |
| 2026-08-10 | €28,85 | +2,52 % | €28,14 | €28,98 | €28,03 | 826,13K |
| 2026-08-07 | €28,14 | -0,95 % | €28,55 | €28,61 | €27,96 | 935,12K |
| 2026-08-06 | €28,41 | -0,21 % | €28,47 | €28,68 | €28,09 | 1,16M |
| 2026-08-05 | €28,47 | -2,20 % | €29,11 | €29,36 | €28,42 | 985,71K |
| 2026-08-04 | €29,11 | -3,06 % | €30,03 | €30,30 | €29,01 | 1,13M |
| 2026-08-03 | €30,03 | -1,73 % | €29,80 | €30,03 | €29,05 | 1,25M |
| 2026-07-31 | €30,56 | -1,77 % | €31,00 | €31,08 | €30,35 | 906,06K |
| 2026-07-30 | €31,11 | +1,97 % | €30,65 | €31,11 | €30,47 | 1,06M |
| 2026-07-29 | €30,51 | +3,95 % | €29,87 | €30,80 | €29,55 | 1,37M |
| 2026-07-28 | €29,35 | -1,51 % | €29,22 | €30,23 | €29,15 | 1,34M |
| 2026-07-27 | €29,80 | -5,19 % | €31,29 | €31,33 | €29,74 | 1,57M |
| 2026-07-24 | €31,43 | -6,43 % | €32,22 | €32,22 | €29,28 | 4,10M |
| 2026-07-23 | €33,59 | +1,24 % | €33,27 | €34,06 | €33,08 | 1,92M |
| 2026-07-22 | €33,18 | +0,33 % | €33,31 | €33,77 | €33,03 | 1,25M |
| 2026-07-21 | €33,07 | -0,78 % | €33,34 | €33,69 | €33,01 | 1,23M |
| 2026-07-20 | €33,33 | +3,28 % | €32,97 | €33,48 | €32,93 | 1,29M |
| 2026-07-17 | €32,27 | +2,35 % | €31,45 | €32,77 | €31,38 | 1,17M |
| 2026-07-16 | €31,53 | +1,84 % | €31,04 | €31,54 | €30,84 | 1,05M |
| 2026-07-15 | €30,96 | -0,45 % | €31,43 | €31,57 | €30,96 | 1,08M |
| 2026-07-14 | €31,10 | +1,30 % | €31,35 | €31,67 | €30,78 | 1,24M |
| 2026-07-13 | €30,70 | +3,44 % | €30,00 | €30,70 | €29,83 | 1,33M |
| 2026-07-10 | €29,68 | +1,99 % | €29,20 | €29,97 | €29,19 | 1,33M |
| 2026-07-09 | €29,10 | +2,32 % | €28,21 | €29,11 | €28,09 | 1,29M |
| 2026-07-08 | €28,44 | +3,68 % | €28,10 | €28,60 | €27,63 | 1,49M |
| 2026-07-07 | €27,43 | -1,61 % | €27,64 | €28,13 | €27,43 | 1,10M |
| 2026-07-06 | €27,88 | -1,31 % | €28,18 | €28,18 | €27,27 | 950,31K |
| 2026-07-03 | €28,25 | +1,04 % | €28,02 | €28,34 | €27,68 | 659,66K |
| 2026-07-02 | €27,96 | +1,45 % | €27,45 | €28,08 | €27,12 | 1,18M |
| 2026-07-01 | €27,56 | -3,77 % | €28,50 | €28,50 | €27,51 | 1,03M |
| 2026-06-30 | €28,64 | +3,81 % | €27,77 | €28,64 | €27,66 | 1,76M |
| 2026-06-29 | €27,59 | +1,51 % | €27,43 | €27,76 | €27,11 | 1,06M |
| 2026-06-26 | €27,18 | -0,26 % | €27,08 | €27,22 | €26,66 | 927,28K |
| 2026-06-25 | €27,25 | +3,49 % | €26,10 | €27,31 | €25,92 | 1,38M |
| 2026-06-24 | €26,33 | -2,81 % | €27,09 | €27,22 | €26,19 | 867,78K |
| 2026-06-23 | €27,09 | +1,20 % | €26,94 | €27,09 | €26,45 | 790,33K |
| 2026-06-22 | €26,77 | +1,67 % | €27,06 | €27,30 | €26,69 | 1,51M |
| 2026-06-18 | €26,33 | -2,05 % | €26,50 | €26,83 | €26,16 | 429,10K |
| 2026-06-17 | €26,88 | -0,44 % | €26,78 | €26,98 | €26,48 | 370,21K |
| 2026-06-16 | €27,00 | +2,12 % | €26,55 | €27,12 | €26,16 | 998,24K |
| 2026-06-15 | €26,44 | -4,58 % | €26,50 | €26,94 | €26,02 | 1,33M |
| 2026-06-12 | €27,71 | -5,26 % | €27,90 | €27,99 | €27,15 | 1,04M |
| 2026-06-11 | €29,25 | +3,21 % | €28,72 | €29,38 | €28,68 | 400,77K |
| 2026-06-10 | €28,34 | +1,47 % | €28,04 | €28,53 | €27,69 | 399,21K |
| 2026-06-09 | €27,93 | -4,09 % | €29,02 | €29,06 | €27,90 | 257,11K |
| 2026-06-08 | €29,12 | +1,18 % | €28,82 | €29,46 | €28,64 | 375,55K |
| 2026-06-05 | €28,78 | -0,96 % | €29,22 | €29,29 | €28,40 | 449,69K |
| 2026-06-04 | €29,06 | -3,49 % | €29,53 | €29,80 | €28,72 | 411,97K |
| 2026-06-03 | €30,11 | +2,24 % | €29,80 | €30,50 | €29,76 | 579,56K |
| 2026-06-02 | €29,45 | -1,31 % | €29,58 | €29,58 | €28,94 | 346,94K |
| 2026-06-01 | €29,84 | +6,08 % | €28,53 | €29,94 | €28,53 | 984,28K |
| 2026-05-29 | €28,13 | +1,66 % | €27,60 | €28,49 | €27,42 | 640,58K |