Deutsche Märkte geschlossen

Neste Oyj (NEF.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
44,29+0,64 (+1,47%)
Börsenschluss: 11:13AM CEST
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
19. Juli 202244,3744,3744,3744,3743,96-
18. Juli 202244,2244,2244,2244,2243,81-
15. Juli 202242,4142,4142,4142,4142,02-
14. Juli 202242,9142,9142,9142,9142,51-
13. Juli 202243,4343,4343,4343,4343,03-
12. Juli 202243,2043,2043,2043,2042,80-
11. Juli 202244,3744,3743,4543,4543,05110
08. Juli 202244,2744,4944,2744,4944,0860
07. Juli 202243,4244,4743,4244,4744,0623
06. Juli 202243,5743,5743,5743,5743,17-
05. Juli 202243,9743,9743,9743,9743,56-
04. Juli 202242,7343,6842,7343,6843,28117
01. Juli 202241,6943,7041,6243,7043,30125
30. Juni 202243,3943,3942,8342,8342,434
29. Juni 202245,0245,1245,0245,1244,7080
28. Juni 202244,2545,1544,2545,1544,7311
27. Juni 202242,2442,2442,2442,2441,85-
24. Juni 202241,6041,6041,6041,6041,21-
23. Juni 202244,3344,3344,3344,3343,92-
22. Juni 202244,2044,2044,0744,0743,66180
21. Juni 202243,0943,0943,0943,0942,69-
20. Juni 202241,4642,4841,4642,4842,0920
17. Juni 202240,8540,8540,8540,8540,47-
16. Juni 202242,0442,0440,8840,8840,5019
15. Juni 202241,6242,3741,6242,3741,98235
14. Juni 202241,6643,0241,6641,7541,36120
13. Juni 202242,3142,3141,4141,4141,0340
10. Juni 202244,6544,6543,0043,0042,6034
09. Juni 202245,3845,3844,7344,7344,3260
08. Juni 202244,5545,6544,5545,6545,2343
07. Juni 202243,9744,4643,9744,4644,05505
06. Juni 202244,5344,5344,4044,4043,9915
03. Juni 202243,4544,3043,4544,3043,8948
02. Juni 202242,6242,6242,6242,6242,23-
01. Juni 202242,6343,1842,6343,1842,7818
31. Mai 202243,3043,3043,2243,2242,82150
30. Mai 202243,7543,7543,4443,4443,04230
27. Mai 202243,2243,5043,2243,4543,05365
26. Mai 202242,4643,2942,4643,2942,89456
25. Mai 202241,4441,4441,4441,4441,06-
24. Mai 202241,0141,3741,0141,3740,991
23. Mai 202240,7140,7140,7140,7140,33-
20. Mai 202240,8441,9940,4540,4540,08106
19. Mai 202239,7739,7739,7739,7739,40-
18. Mai 202241,3041,3040,4540,4540,082
17. Mai 202240,5341,5640,5341,5641,18300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...