Deutsche Märkte geschlossen

Neste Oyj (NEF.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
35,03+0,70 (+2,04%)
Börsenschluss: 01:25PM CET
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202334,0835,0334,0835,0335,03163
29. Nov. 202334,0334,3334,0334,3334,333.619
28. Nov. 202333,7434,0733,7433,9633,96192
27. Nov. 202334,3034,3033,9934,0434,042.127
24. Nov. 202334,5234,5234,5234,5234,52-
23. Nov. 202334,4934,4934,4834,4834,48614
22. Nov. 202334,6834,6834,6134,6134,6140
21. Nov. 202335,0035,0034,6034,6034,6050
20. Nov. 202334,3835,0734,3835,0735,07110
17. Nov. 202333,7434,3033,7434,3034,30440
16. Nov. 202334,3634,3633,9233,9233,92500
15. Nov. 202333,8733,8733,8733,8733,87-
14. Nov. 202333,5633,5633,5633,5633,5670
13. Nov. 202332,8532,8532,8532,8532,85-
10. Nov. 202332,6232,7832,6232,7632,762.875
09. Nov. 202331,8732,4531,8732,4532,4515
08. Nov. 202331,2631,2631,2631,2631,26-
07. Nov. 202332,2332,2331,4831,4831,48157
06. Nov. 202332,0032,4932,0032,4932,49100
03. Nov. 202332,3432,3432,0732,0732,07500
02. Nov. 202331,6231,6231,6231,6231,62-
01. Nov. 202331,7431,7431,2331,4731,47210
31. Okt. 202332,0932,0932,0932,0932,09-
30. Okt. 202332,5832,5832,0832,1532,1571
27. Okt. 202331,8532,8031,8532,8032,80212
26. Okt. 202329,2332,0229,2332,0232,02233
25. Okt. 202329,4329,4329,4329,4329,43-
24. Okt. 202329,1929,9529,1929,9529,951.000
23. Okt. 202329,1829,1828,6928,9728,971.042
20. Okt. 202329,6629,6629,6629,6629,66-
19. Okt. 202330,4530,4530,3030,3030,30206
18. Okt. 202330,6631,0030,6630,7830,78200
17. Okt. 202330,7130,7130,7130,7130,71-
16. Okt. 202330,6730,6730,6730,6730,67-
13. Okt. 202331,2831,3031,2831,3031,3012
12. Okt. 202331,1031,6231,1031,6231,6210
11. Okt. 202331,2531,8831,2531,8831,88139
10. Okt. 202330,5331,4530,3531,3731,37500
09. Okt. 202330,1230,1230,0930,0930,099
06. Okt. 202329,9329,9529,9329,9529,951.000
05. Okt. 202330,2830,2829,9529,9529,95180
04. Okt. 202330,9731,1530,9731,1531,15833
03. Okt. 202330,8531,1530,8531,1531,1534
02. Okt. 202331,9832,4531,9631,9631,961.601
29. Sept. 202332,3432,3732,1532,1532,15527
28. Sept. 202332,0032,0031,9531,9531,95216
28. Sept. 20230.25 Dividende
27. Sept. 202332,7932,7932,6732,6732,4275
26. Sept. 202334,1134,1132,7132,7132,46210
25. Sept. 202335,2735,2734,0534,1133,85470
22. Sept. 202335,7035,7035,7035,7035,43100
21. Sept. 202335,0036,0134,7336,0135,73675
20. Sept. 202335,7835,7835,0135,0134,7410
19. Sept. 202335,8736,1335,8736,0235,74972
18. Sept. 202336,1036,1636,1036,1635,88150
15. Sept. 202336,2636,5336,2636,4936,21381
14. Sept. 202335,0635,9535,0635,9535,67140
13. Sept. 202334,7235,2334,4934,4934,231.066
12. Sept. 202335,7835,7834,6034,7034,431.170
11. Sept. 202333,5235,7033,5235,7035,436.661
08. Sept. 202333,8533,8533,5633,5633,3010
07. Sept. 202333,9833,9833,5633,6133,353.160
06. Sept. 202333,5533,5533,5533,5533,29-
05. Sept. 202333,7233,8733,6433,7133,455.230
04. Sept. 202334,3034,3034,0034,1333,872.680
01. Sept. 202333,6534,5133,6534,5134,254.075
31. Aug. 202334,0234,0234,0234,0233,76-
30. Aug. 202334,0734,3534,0734,0833,82803
29. Aug. 202333,7133,8533,7133,8533,5920
28. Aug. 202333,3133,5733,3133,5733,31600
25. Aug. 202333,0833,2833,0833,2833,031.500
24. Aug. 202333,1933,2633,1933,2633,0135
23. Aug. 202333,3133,3133,0133,1532,901.004
22. Aug. 202332,3933,0032,3933,0032,75592
21. Aug. 202331,8831,8831,8831,8831,64-
18. Aug. 202332,3632,3631,9631,9631,7211
17. Aug. 202332,2332,7932,2332,7232,471.126
16. Aug. 202332,8432,8432,8432,8432,59-
15. Aug. 202332,2133,5932,2133,5933,33650
14. Aug. 202332,7032,7032,4932,4932,24179
11. Aug. 202332,8733,0032,7032,7532,50128
10. Aug. 202333,3733,3733,1833,1832,93169
09. Aug. 202333,2633,2733,2633,2733,02400
08. Aug. 202332,6832,6832,6832,6832,43-
07. Aug. 2023------
04. Aug. 202332,6032,6032,5932,5932,34560
03. Aug. 202332,3132,5232,0032,5232,271.120
02. Aug. 202332,9132,9232,9132,9232,67150
01. Aug. 202333,3933,6833,3933,6833,42102
31. Juli 202333,6933,6933,3733,3733,11544
28. Juli 202332,5133,8232,5133,8233,56813
27. Juli 202337,5037,5032,0832,7332,484.570
26. Juli 202337,5837,5837,5837,5837,29-
25. Juli 202337,7138,0437,7138,0437,75187
24. Juli 202336,9137,8336,9137,8337,542.460
21. Juli 202336,7136,7136,7136,7136,43-
20. Juli 202336,6036,8536,6036,8536,57139
19. Juli 202336,0736,6036,0736,6036,321.155
18. Juli 202335,5935,5935,5935,5935,32-
17. Juli 202335,0535,6935,0535,6935,4213
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...