Deutsche Märkte schließen in 6 Stunden 50 Minuten

Neste Oyj (NEF.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,49+0,19 (+0,45%)
Ab 08:02AM CET. Markt geöffnet.
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202342,1042,4942,4942,4942,49214
06. Feb. 202342,1042,7342,1042,3042,30214
03. Feb. 202342,7042,7042,7042,7042,70-
02. Feb. 202343,1843,5343,1843,2143,21505
01. Feb. 202343,5743,9043,3443,3443,3461
31. Jan. 202344,0044,0044,0044,0044,0032
30. Jan. 202345,1445,1444,3444,3744,3758
27. Jan. 202345,2945,3845,2945,3845,381
26. Jan. 202345,4045,9945,4045,8245,8259
25. Jan. 202345,0645,2645,0045,0045,00112
24. Jan. 202345,4345,4345,2045,2245,22200
23. Jan. 202344,7945,4244,7945,4245,42134
20. Jan. 202344,6544,6544,6544,6544,65-
19. Jan. 202345,1445,1445,1445,1445,14-
18. Jan. 202344,9845,8544,9845,8545,8522
17. Jan. 202344,7744,7744,7744,7744,77-
16. Jan. 202345,2545,5145,1245,1245,1290
13. Jan. 202345,1945,4245,1945,4245,42100
12. Jan. 202344,8745,1544,8745,1545,15200
11. Jan. 202344,1645,1544,1645,1545,15100
10. Jan. 202344,5044,5044,5044,5044,50-
09. Jan. 202344,3345,0044,3345,0045,0080
06. Jan. 202344,3044,3044,2644,2644,26100
05. Jan. 202343,1143,1143,1143,1143,11-
04. Jan. 202344,0044,0043,9743,9743,979
03. Jan. 202343,9844,8343,9844,3944,39127
02. Jan. 202342,7844,4742,7844,4444,4484
30. Dez. 202243,4443,4443,4443,4443,44-
29. Dez. 202243,0044,0343,0044,0344,0370
28. Dez. 202243,5243,5243,5243,5243,52-
27. Dez. 202243,6444,2043,6444,2044,208
23. Dez. 202243,8343,9543,8343,8343,8379
22. Dez. 202244,9144,9944,7544,7544,75370
21. Dez. 202246,4246,9946,4246,9946,9990
20. Dez. 202244,7645,7644,7645,7645,7675
19. Dez. 202244,8845,4244,8845,4245,4233
16. Dez. 202245,5045,5045,5045,5045,50-
15. Dez. 202245,6445,6445,5345,5345,536
14. Dez. 202246,0646,2646,0646,2646,265
13. Dez. 202245,7946,2245,7946,2246,22223
12. Dez. 202245,3445,3445,2245,2245,2210
09. Dez. 202245,9146,1845,9146,1846,1831
08. Dez. 202246,7946,7946,7946,7946,79-
07. Dez. 202248,0048,0047,7447,8547,8575
06. Dez. 202248,4148,4248,3048,3048,301.537
05. Dez. 202249,0049,0049,0049,0049,00-
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...