Deutsche Märkte geschlossen

Neste Oyj (NEF.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
41,96-0,24 (-0,57%)
Ab 09:32AM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
02. Sept. 202152,1053,0052,1053,0052,57600
01. Sept. 202151,3252,8051,3252,8052,37203
31. Aug. 202150,5851,6050,5851,6051,182
30. Aug. 202150,5450,9050,5450,9050,492
27. Aug. 202150,3450,7850,3450,6250,2144
26. Aug. 202150,1050,3050,1050,3049,89621
25. Aug. 202149,7750,4849,7750,4850,0775
24. Aug. 202149,2550,4449,2550,3849,97129
23. Aug. 202148,4549,4448,4549,4449,041.160
20. Aug. 202148,0648,3648,0648,2647,87130
19. Aug. 202148,7748,7748,2148,5048,11982
18. Aug. 202149,2049,2049,2049,2048,80-
17. Aug. 202149,2149,5048,9749,5049,10170
16. Aug. 202149,8749,8749,7849,7849,38227
13. Aug. 202150,7850,7850,3050,4650,05124
12. Aug. 202150,7450,7450,7450,7450,33-
11. Aug. 202151,0251,2251,0051,0050,591.051
10. Aug. 202150,2250,2250,2250,2249,81-
09. Aug. 202151,1251,1250,9250,9250,5120
06. Aug. 202151,1851,2051,1851,2050,7960
05. Aug. 202150,3651,4250,3651,2850,87225
04. Aug. 202151,0251,0250,5050,7050,2970
03. Aug. 202151,1451,1651,1451,1650,755
02. Aug. 202151,6451,6451,6451,6451,22200
30. Juli 202151,8451,8451,8051,8051,3880
29. Juli 202151,9452,4851,9452,4852,06220
28. Juli 202151,9652,8851,9652,1251,70341
27. Juli 202156,3656,3652,0652,0651,641.397
26. Juli 202155,2256,9055,2256,8056,34206
23. Juli 202154,8256,0054,8255,6055,15101
22. Juli 202154,3655,4254,3654,9654,521.152
21. Juli 202152,4852,4852,4852,4852,06-
20. Juli 202152,4052,8452,4052,8452,41101
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...