Deutsche Märkte geschlossen

Neste Oyj (NEF.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,14-1,42 (-3,26%)
Börsenschluss: 01:13PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202243,1143,1142,1442,1442,14100
20. Jan. 202243,4743,5643,4743,5643,5645
19. Jan. 202244,9445,2444,9445,2445,244
18. Jan. 202244,0245,4844,0245,4845,482.645
17. Jan. 202245,0345,0344,5044,5044,5060
14. Jan. 202244,8244,8244,8244,8244,82-
13. Jan. 202244,8345,2044,8344,9644,96700
12. Jan. 202244,6144,6144,6144,6144,61-
11. Jan. 202244,0744,7944,0744,7944,79200
10. Jan. 202244,6844,6843,6843,6843,68114
07. Jan. 202245,7745,7745,7145,7145,7111
06. Jan. 202245,6245,9245,2445,6445,64363
05. Jan. 202244,8145,9044,8145,9045,9033
04. Jan. 202244,3445,3244,3445,1345,13103
03. Jan. 202242,9042,9042,9042,9042,90-
30. Dez. 202143,0743,0743,0743,0743,07-
29. Dez. 202143,6143,6143,6143,6143,61-
28. Dez. 202144,0344,3443,9743,9743,9761
27. Dez. 202143,6544,1343,6544,1344,13130
23. Dez. 202143,5643,8243,5643,8243,82895
22. Dez. 202143,6243,7043,6043,7043,70400
21. Dez. 202142,5243,8842,5243,8543,851.150
20. Dez. 202142,5442,7342,5442,7342,73340
17. Dez. 202143,7043,7043,7043,7043,70-
16. Dez. 202142,2243,4842,2243,4843,4825
15. Dez. 202142,1342,1342,1342,1342,13-
14. Dez. 202142,2542,7742,2542,7342,731.000
13. Dez. 202143,1143,5042,5042,5042,50637
10. Dez. 202143,0043,1043,0043,0043,0026
09. Dez. 202145,6045,6043,3043,3043,30255
08. Dez. 202143,9145,4943,9145,4945,49309
07. Dez. 202141,7541,7541,4441,4441,4450
06. Dez. 202141,0442,2941,0042,2942,29790
03. Dez. 202141,4841,9641,4841,9641,9635
02. Dez. 202142,0642,2042,0642,2042,2040
01. Dez. 202141,7043,0941,7043,0943,09360
30. Nov. 202142,2942,2941,5041,5541,551.649
29. Nov. 202141,8643,1841,8643,1843,18212
26. Nov. 202143,3043,3042,7042,7042,7074
25. Nov. 202143,4343,4843,3743,4843,4847
24. Nov. 202144,7444,7443,9043,9043,901.339
23. Nov. 202145,1945,4244,9045,4245,4240
22. Nov. 202144,8845,4144,8845,4145,41642
19. Nov. 202145,3045,3044,9244,9244,9240
18. Nov. 202145,7646,0145,7646,0146,0135
17. Nov. 202146,3746,4546,3046,3046,3026
16. Nov. 202146,5346,6346,4646,4646,46173
15. Nov. 202146,5347,0046,5347,0047,0040
12. Nov. 202147,7347,7346,3446,3446,341.722
11. Nov. 202147,5348,0047,3848,0048,00332
10. Nov. 202148,2448,5548,2448,5548,55100
09. Nov. 202149,3749,4548,9048,9048,90350
08. Nov. 202149,2750,2249,2750,2250,22102
05. Nov. 202149,0449,8449,0449,7449,74109
04. Nov. 202148,7049,2948,7049,0549,05920
03. Nov. 202147,6849,2047,6849,2049,2050
02. Nov. 202147,7148,1447,7148,1448,14223
01. Nov. 202148,1548,2047,7947,9647,961.522
29. Okt. 202148,8149,3248,5048,5048,50400
28. Okt. 202148,6648,6648,4148,4148,419
27. Okt. 202151,1851,5649,2749,2749,27450
26. Okt. 202150,4650,4650,4650,4650,46-
25. Okt. 202150,6850,6850,6650,6650,66208
22. Okt. 202150,7250,7250,7250,7250,72-
21. Okt. 202151,0251,0250,9850,9850,9840
20. Okt. 202149,2851,1049,2851,1051,10195
19. Okt. 202148,4749,9248,4749,5949,592.022
18. Okt. 202148,4848,4848,4548,4548,4510
15. Okt. 202148,8148,9648,6548,7848,7853
14. Okt. 202147,7947,7947,7947,7947,79-
13. Okt. 202146,2948,2646,2948,2648,2650
12. Okt. 202146,5147,1746,5046,5046,50540
11. Okt. 202147,7047,7047,7047,7047,703
08. Okt. 202147,3947,3947,3947,3947,39-
07. Okt. 202147,3347,7047,3347,7047,70250
06. Okt. 202147,6547,6546,8046,8046,80328
05. Okt. 202148,5148,6648,0748,1048,101.057
04. Okt. 202149,2349,2349,0649,0649,0625
04. Okt. 20210.4 Dividende
01. Okt. 202148,1549,5448,1549,5449,14150
30. Sept. 202148,8348,8348,3748,3747,98100
29. Sept. 202148,1749,4748,0049,4749,07590
28. Sept. 202151,2451,2449,8849,8849,4843
27. Sept. 202152,1652,1652,1652,1651,74-
24. Sept. 202154,2654,2653,8653,8653,43115
23. Sept. 202153,4654,2053,4654,2053,76720
22. Sept. 202151,8453,7851,8453,7853,35115
21. Sept. 202150,3851,8050,3851,4651,0420
20. Sept. 202150,5650,5650,2050,2049,7932
17. Sept. 202151,9051,9051,9051,9051,48-
16. Sept. 202153,1853,1853,1853,1852,75-
15. Sept. 202153,0253,6853,0253,3252,89350
14. Sept. 202154,3454,3454,3454,3453,90-
13. Sept. 202152,9654,0852,9654,0853,6415
10. Sept. 202153,1253,2853,1253,2852,85150
09. Sept. 202154,0054,0053,5053,5053,0760
08. Sept. 202154,2854,9854,2854,9454,501.030
07. Sept. 202153,5054,5053,5054,5054,0639
06. Sept. 202152,9653,4252,9653,4252,9938
03. Sept. 202153,0653,2453,0653,2452,8141
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...