Deutsche Märkte geschlossen

Neste Corp (NEF.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
25,23-0,23 (-0,90%)
Börsenschluss: 04:13PM CET
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202425,4225,4225,2325,2325,23-
29. Feb. 202425,6725,6725,4225,4625,4660
28. Feb. 202426,5526,5525,6425,6425,64280
27. Feb. 202426,2826,5526,2826,5526,55100
26. Feb. 202426,9026,9026,2426,2426,2430
23. Feb. 202427,5827,5827,1427,1427,141.000
22. Feb. 202427,7827,7827,6527,7027,701.000
21. Feb. 202427,6527,7227,4027,4027,40-
20. Feb. 202427,2527,4327,2527,4327,43-
19. Feb. 202427,2227,2227,2227,2227,22-
16. Feb. 202427,2027,7127,2027,7127,7130
15. Feb. 202427,3327,4827,1227,1227,12-
14. Feb. 202427,5027,5027,3727,3727,37-
13. Feb. 202427,1927,1927,1927,1927,19-
12. Feb. 202426,9727,1726,9727,1727,17250
09. Feb. 202427,9127,9727,1627,1627,16-
08. Feb. 202431,4531,4527,4227,7027,70750
07. Feb. 202431,5931,5931,3331,3331,33-
06. Feb. 202431,5831,5830,9331,4931,4940
05. Feb. 202431,7231,7231,3031,3031,30-
02. Feb. 202432,3532,3531,7331,8231,82-
01. Feb. 202431,8332,2731,8331,8331,83-
31. Jan. 202432,5032,7132,5032,5232,52-
30. Jan. 202432,9132,9732,9132,9732,9750
29. Jan. 202432,3332,9032,3332,9032,90100
26. Jan. 202431,8832,6131,8832,6132,61-
25. Jan. 202431,9832,3031,9832,1532,15-
24. Jan. 202431,9432,2431,9031,9031,9050
23. Jan. 202431,2231,6831,1831,6331,6355
22. Jan. 202431,3631,5031,1131,2031,20220
19. Jan. 202431,8531,8531,3731,3731,37-
18. Jan. 202432,3432,3432,0932,1832,1865
17. Jan. 202432,3032,3031,9432,0032,00-
16. Jan. 202432,1732,2332,1732,2232,2228
15. Jan. 202432,3132,4332,3132,4332,43200
12. Jan. 202432,3332,5332,3332,5232,52-
11. Jan. 202432,1732,1731,7331,8931,89-
10. Jan. 202431,9132,0531,9132,0532,05-
09. Jan. 202432,3432,4832,1832,1832,18-
08. Jan. 202432,3132,3131,9332,0932,09-
05. Jan. 202432,0532,1831,8832,1832,1810
04. Jan. 202431,6932,2331,6932,0632,06-
03. Jan. 202432,3832,3831,6931,6931,69-
02. Jan. 202432,3732,3732,3732,3732,37140
29. Dez. 202332,4532,4532,3432,3432,34-
28. Dez. 202332,9632,9632,1332,2732,27-
27. Dez. 202332,6333,3232,6333,0033,00-
22. Dez. 202332,1832,4832,1832,3232,32-
21. Dez. 202332,5132,5132,2432,2432,24-
20. Dez. 202333,7233,7233,3633,3733,37421
19. Dez. 202333,1433,3232,6533,3233,32-
18. Dez. 202332,6933,5632,6933,1833,1830
15. Dez. 202334,6734,6733,1433,1433,14338
14. Dez. 202334,9835,2434,9035,0235,02-
13. Dez. 202334,6034,8134,5734,5734,574
12. Dez. 202335,2435,4434,6234,6234,62-
11. Dez. 202335,0835,0834,7734,9034,90200
08. Dez. 202334,9435,4434,8235,0735,0710
07. Dez. 202334,8134,8134,7534,7934,79-
06. Dez. 202334,7934,8534,5034,5034,50-
05. Dez. 202334,6435,0234,5735,0235,02-
04. Dez. 202335,1535,1535,1535,1535,15-
01. Dez. 202335,0735,0734,6134,6834,68-
30. Nov. 202334,2035,0034,2034,9734,97-
29. Nov. 202334,0934,0934,0934,0934,09-
28. Nov. 202333,7333,7333,7333,7333,73-
27. Nov. 202334,3534,3634,0034,0034,00660
24. Nov. 202334,4934,4934,4934,4934,49-
23. Nov. 202334,5334,5334,4234,4234,42-
22. Nov. 202334,6934,8234,5134,5134,5170
21. Nov. 202335,1035,1034,6534,6534,65-
20. Nov. 202334,4334,8434,4334,5034,5082
17. Nov. 202333,7633,7633,7633,7633,76-
16. Nov. 202334,4534,4534,3934,3934,39-
15. Nov. 202333,8934,5033,8934,4434,44-
14. Nov. 202333,4533,5833,3833,5833,58-
13. Nov. 202332,8833,4332,8833,3533,35-
10. Nov. 202332,7432,9532,6832,9032,90100
09. Nov. 202331,9932,2031,6932,2032,20-
08. Nov. 202331,3331,8531,3131,8531,85150
07. Nov. 202332,3332,3331,4631,5531,55-
06. Nov. 202332,0632,5932,0632,5932,59-
03. Nov. 202332,3932,3931,9832,2232,22-
02. Nov. 202331,7131,8031,6131,8031,80-
01. Nov. 202331,8631,8631,3631,7231,72126
31. Okt. 202332,2232,2231,5331,5331,53-
30. Okt. 202332,6832,6832,0232,1132,11-
27. Okt. 202331,9332,6231,9332,6232,62-
26. Okt. 202329,4531,8429,4531,7931,79100
25. Okt. 202329,4829,5229,0729,0729,07-
24. Okt. 202329,3029,8829,3029,8829,88-
23. Okt. 202329,2829,2828,6328,9428,94-
20. Okt. 202329,7229,7429,1329,1929,19200
19. Okt. 202330,2630,3730,1830,3030,30700
18. Okt. 202330,6131,0230,6130,8730,87-
17. Okt. 202330,8031,1730,6530,6930,69-
16. Okt. 202330,7530,7530,6830,7030,7030
13. Okt. 202331,3331,3330,7930,7930,79250
12. Okt. 202331,1531,1531,1531,1531,15-
11. Okt. 202331,3531,8131,3531,5431,54-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...