Deutsche Märkte schließen in 5 Stunden 33 Minuten

Neste Corp (NEF.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,73-0,30 (-1,64%)
Ab 08:02AM CEST. Markt geöffnet.
Zeitraum:
11. Sept. 2023 - 11. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Sept. 202417,7317,7317,7317,7317,73-
10. Sept. 202418,0218,0218,0218,0218,02-
09. Sept. 202418,3618,4918,3618,4918,49-
06. Sept. 202419,1719,1719,1719,1719,17-
05. Sept. 202419,1619,1619,1619,1619,16-
04. Sept. 202419,9819,9819,6019,7219,7215
03. Sept. 202420,8620,8620,3620,3920,39-
02. Sept. 202421,3321,3320,8520,8520,85-
30. Aug. 202421,9221,9321,2921,2921,29500
29. Aug. 202421,0621,8921,0621,8921,89110
28. Aug. 202420,8020,8020,5820,6720,67105
27. Aug. 202420,1020,9920,1020,8820,88-
26. Aug. 202420,1820,3320,1820,2420,24-
23. Aug. 202419,9120,2019,9120,0020,00450
22. Aug. 202419,9219,9519,8419,8919,8910
21. Aug. 202419,9019,9019,8019,8619,8620
20. Aug. 202420,1620,2319,9719,9719,97-
19. Aug. 202419,9120,0319,6020,0320,03400
16. Aug. 202419,8419,9819,8319,8719,87-
15. Aug. 202419,3919,9819,3919,9819,98-
14. Aug. 202419,1419,2519,0819,1619,1625
13. Aug. 202418,2818,8418,2818,7018,70-
12. Aug. 202418,5618,5618,2818,3118,31-
09. Aug. 202418,5118,8518,2518,3918,39785
08. Aug. 202417,8817,9817,8117,8917,89-
07. Aug. 202418,0518,2518,0518,2518,2560
06. Aug. 202417,7018,0517,7018,0518,05-
05. Aug. 202417,5317,6917,3317,6317,63394
02. Aug. 202418,3118,3118,0318,0918,09150
01. Aug. 202418,8118,8118,5018,5018,50-
31. Juli 202418,5518,9418,5318,9418,94200
30. Juli 202418,7118,7118,0218,0218,02-
29. Juli 202419,0919,0919,0919,0919,09-
26. Juli 202418,1019,2718,1019,2719,27160
25. Juli 202417,1917,6317,1917,6317,63-
24. Juli 202416,9917,2516,9917,1717,17228
23. Juli 202417,3317,3317,1317,3017,30-
22. Juli 202417,5117,5317,4517,5017,50-
19. Juli 202417,8317,8317,0317,0317,03-
18. Juli 202417,3217,5217,3217,4317,4357
17. Juli 202416,9017,1816,8817,1817,18752
16. Juli 202416,7616,7716,7616,7616,76-
15. Juli 202416,9116,9116,7016,8316,83-
12. Juli 202416,4516,9416,4516,9416,9420
11. Juli 202416,6316,6316,1316,4716,47-
10. Juli 202416,9716,9716,7116,7116,71-
09. Juli 202417,2517,2516,9816,9816,9825
08. Juli 202417,6417,6417,3617,3617,36-
05. Juli 202417,8017,9717,8017,9617,961.000
04. Juli 202417,5317,6417,5317,6417,64-
03. Juli 202417,5217,5217,2717,4217,42-
02. Juli 202416,8117,5016,8117,5017,50425
01. Juli 202416,8117,0316,7717,0317,03-
28. Juni 202416,8516,9216,5716,5716,571.000
27. Juni 202416,8116,8116,5916,7416,74-
26. Juni 202416,9716,9716,8316,9316,93-
25. Juni 202416,7016,8516,6516,7316,73100
24. Juni 202417,0017,0016,6816,7316,73-
21. Juni 202416,9016,9016,7516,7516,75-
20. Juni 202416,5917,1216,5917,1217,12-
19. Juni 202417,7617,7616,5916,5916,591.630
18. Juni 202417,5217,8117,4917,8117,8150
17. Juni 202417,9317,9317,4117,4117,4130
14. Juni 202418,0718,1117,7517,8617,86650
13. Juni 202418,4418,4418,0718,2518,2560
12. Juni 202418,6718,6718,5118,5118,51-
11. Juni 202418,6018,6018,4118,4118,4125
10. Juni 202419,0019,0018,7418,7418,74100
07. Juni 202418,7818,8318,7718,7718,77150
06. Juni 202418,8918,8918,6318,6318,63-
05. Juni 202418,8019,0518,7918,8118,81690
04. Juni 202418,9118,9418,6318,7418,74809
03. Juni 202419,7419,7419,1419,1619,162.000
31. Mai 202419,0719,4819,0719,4819,481.200
30. Mai 202419,2219,4419,2019,4019,40320
29. Mai 202420,3920,3919,2019,6919,69440
28. Mai 202420,3220,3219,8019,8019,80519
27. Mai 202420,0120,3020,0120,3020,30200
24. Mai 202419,6019,8119,5619,8119,81455
23. Mai 202420,1120,1119,8219,8219,822.700
22. Mai 202419,7220,1619,7219,7619,76240
21. Mai 202419,4819,6619,4719,6419,6425
20. Mai 202419,0419,3619,0419,3619,3650
17. Mai 202419,1719,4318,8818,9418,94-
16. Mai 202418,8819,1618,6419,1619,16-
15. Mai 202420,0020,0019,2819,3819,38460
14. Mai 202422,5822,5822,0822,0822,0833
13. Mai 202422,5622,5622,4622,4622,46-
10. Mai 202421,9322,4121,9322,4122,41-
09. Mai 202421,7722,0421,7722,0422,04360
08. Mai 202422,1722,1721,7721,7721,7713
07. Mai 202422,5222,5222,0722,1522,15310
06. Mai 202422,2222,7422,1422,7422,741.240
03. Mai 202422,3622,4621,8621,8621,86200
02. Mai 202421,4321,8321,3021,8321,83-
30. Apr. 202421,5522,1021,4321,4321,43500
29. Apr. 202422,3722,3721,8021,8421,84100
26. Apr. 202422,6623,7422,6623,4423,44-
25. Apr. 202425,8825,8825,8825,8825,88-
24. Apr. 202426,3026,3026,0926,0926,09-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...