Deutsche Märkte schließen in 3 Stunden 56 Minuten

Neste Oyj (NEF.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
49,00-1,00 (-2,00%)
Ab 08:07AM CET. Markt geöffnet.
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202249,0049,0049,0049,0049,001.050
02. Dez. 202247,8650,0047,8650,0050,001.050
01. Dez. 202249,8049,8048,0448,0448,04320
30. Nov. 202246,6448,6046,6448,6048,6091
29. Nov. 202246,8446,8446,8446,8446,84-
28. Nov. 202247,2947,2947,1447,1447,1435
25. Nov. 202247,0047,8247,0047,8247,8240
24. Nov. 202246,7947,5146,7947,5147,51430
23. Nov. 202245,9346,5945,9346,5946,5935
22. Nov. 202245,1145,1145,1145,1145,11-
21. Nov. 202244,6744,6744,6744,6744,67-
18. Nov. 202244,8344,9444,8344,9444,94100
17. Nov. 202245,9245,9244,9645,0645,064
16. Nov. 202246,4446,4446,4446,4446,44-
15. Nov. 202246,7546,7546,3446,4146,41230
14. Nov. 202246,8246,8246,8246,8246,82-
11. Nov. 202246,1546,1546,1546,1546,15-
10. Nov. 202245,5646,5545,5246,5546,551.200
09. Nov. 202246,0146,0145,9345,9345,9372
08. Nov. 202246,3546,3545,9446,3046,30200
07. Nov. 202245,2946,5145,2946,5146,51126
04. Nov. 202244,3345,7544,3345,7545,7528
03. Nov. 202244,0244,0244,0244,0244,02-
02. Nov. 202244,5244,6044,5244,6044,60100
01. Nov. 202244,3644,3644,3644,3644,36-
31. Okt. 202243,3444,3643,3444,3644,361.912
28. Okt. 202245,0445,0444,3044,3044,3020
27. Okt. 202248,2448,2446,3446,3446,3412
26. Okt. 202247,3647,9347,3647,9347,93208
25. Okt. 202246,9448,0046,9448,0048,0075
24. Okt. 202246,1247,1046,1247,1047,1062
21. Okt. 202244,8246,0144,8246,0146,012.170
20. Okt. 202244,8544,8544,8544,8544,85-
19. Okt. 202245,9345,9344,1944,1944,1955
18. Okt. 202245,9546,8145,9546,8146,81500
17. Okt. 202244,1445,8344,1445,8345,836
14. Okt. 202245,8546,1045,8546,1046,10200
13. Okt. 202244,0144,0144,0144,0144,01-
12. Okt. 202244,2044,2144,1944,2144,21165
11. Okt. 202244,1944,1944,1944,1944,19-
10. Okt. 202244,2344,2344,2344,2344,23-
07. Okt. 202246,1046,1045,2545,2545,2566
06. Okt. 202246,7346,7346,7346,7346,73-
05. Okt. 202245,7846,3945,7846,3546,3567
04. Okt. 202244,9546,4644,9546,4646,461.158
03. Okt. 202244,0545,1644,0545,1645,165
30. Sept. 202243,7644,2943,7644,2944,29115
29. Sept. 202243,6543,6543,6543,6543,65-
29. Sept. 20220.41 Dividende
28. Sept. 202242,6944,2642,6944,2643,858
27. Sept. 202242,4942,8042,4942,8042,4066
26. Sept. 202241,8042,6041,6942,6042,21122
23. Sept. 202243,0443,0443,0443,0442,64-
22. Sept. 202242,5843,5242,5843,5243,1225
21. Sept. 202242,4543,6242,4543,6043,2012
20. Sept. 202243,1643,1643,1643,1642,76-
19. Sept. 202243,4843,4843,0143,0142,6145
16. Sept. 202244,0244,3343,9943,9943,58121
15. Sept. 202244,6844,6844,6544,6544,2455
14. Sept. 202244,6544,8144,6544,8144,395
13. Sept. 202247,8747,8746,1046,1045,67100
12. Sept. 202248,3048,5247,7948,4548,008.530
09. Sept. 202247,0347,4747,0347,4246,9865
08. Sept. 202247,2047,2047,0447,0446,60245
07. Sept. 202247,0947,3346,9647,0246,58380
06. Sept. 202247,9647,9947,9647,9947,55110
05. Sept. 202247,5548,5847,5548,5848,1339
02. Sept. 202247,7448,2947,7448,2947,844
01. Sept. 202248,6348,6348,3748,3747,9240
31. Aug. 202251,4051,4051,4051,4050,92-
30. Aug. 202252,0052,0052,0052,0051,52100
29. Aug. 202250,2451,7050,2451,6251,14112
26. Aug. 202251,5451,5451,5451,5451,06-
25. Aug. 202250,9652,0050,9652,0051,52170
24. Aug. 202250,8050,9250,8050,9250,4525
23. Aug. 202249,5150,2049,5150,2049,73154
22. Aug. 202249,5850,1649,0250,1649,701.154
19. Aug. 202249,8649,8649,8649,8649,40-
18. Aug. 202249,5250,2249,5250,0449,58104
17. Aug. 202250,8850,8849,8549,8549,39250
16. Aug. 202249,5551,1249,5551,1250,651.162
15. Aug. 202249,3549,9149,3449,6349,17286
12. Aug. 202249,2249,2249,2249,2248,76-
11. Aug. 202248,2948,2948,2948,2947,84-
10. Aug. 202247,8247,9847,8247,9847,5430
09. Aug. 202248,0148,0148,0148,0147,57-
08. Aug. 202248,4448,4448,1448,1447,6910
05. Aug. 202248,6848,6847,8747,8747,4350
04. Aug. 202248,9849,3948,9348,9348,4895
03. Aug. 202249,2049,4349,2049,4348,9798
02. Aug. 202249,4249,5849,4249,5849,1230
01. Aug. 202249,7250,7049,7250,7050,232.020
29. Juli 202248,4048,4048,4048,4047,95-
28. Juli 202245,0949,0345,0948,2047,752.536
27. Juli 202245,2445,5444,2044,2043,79125
26. Juli 202245,9446,5245,4945,4945,07628
25. Juli 202245,8645,8645,8645,8645,44-
22. Juli 202245,3745,3745,3745,3744,95-
21. Juli 202245,6745,6745,6745,6745,25-
20. Juli 202245,6645,6645,6645,6645,24-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...