87,045CHF
-3,99%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 89,15 | 91,27 | 87,42 | 87,42 | -3,58% | - |
| 03.04.2025 | 90,04 | 90,90 | 89,52 | 90,66 | 0,96% | 5.511.829,00 |
| 02.04.2025 | 89,76 | 90,74 | 89,68 | 89,80 | -0,40% | 3.776.571,00 |
| 01.04.2025 | 89,52 | 90,48 | 89,36 | 90,16 | 0,92% | 3.396.209,00 |
| 31.03.2025 | 89,74 | 90,62 | 89,34 | 89,34 | -1,00% | 5.166.523,00 |
| 28.03.2025 | 89,40 | 90,90 | 89,40 | 90,24 | 0,78% | 3.394.455,00 |
| 27.03.2025 | 89,36 | 89,68 | 88,80 | 89,54 | 0,67% | 3.259.119,00 |
| 26.03.2025 | 88,80 | 89,22 | 88,44 | 88,94 | 0,11% | 3.536.918,00 |
| 25.03.2025 | 89,90 | 90,40 | 88,84 | 88,84 | -0,85% | 4.520.899,00 |
| 24.03.2025 | 91,70 | 91,72 | 89,60 | 89,60 | -2,27% | 3.525.352,00 |
| 21.03.2025 | 91,22 | 91,68 | 90,38 | 91,68 | 0,50% | 11.585.699,00 |
| 20.03.2025 | 89,88 | 91,34 | 89,88 | 91,22 | 1,63% | 4.503.363,00 |
| 19.03.2025 | 90,36 | 90,82 | 88,88 | 89,76 | -0,82% | 5.349.218,00 |
| 18.03.2025 | 90,40 | 90,86 | 89,98 | 90,50 | 0,29% | 3.717.163,00 |
| 17.03.2025 | 89,36 | 90,26 | 89,08 | 90,24 | 1,19% | 3.625.969,00 |
| 14.03.2025 | 89,42 | 89,60 | 87,66 | 89,18 | -0,07% | 4.072.754,00 |
| 13.03.2025 | 88,90 | 89,24 | 88,40 | 89,24 | 0,22% | 3.130.351,00 |
| 12.03.2025 | 89,24 | 89,78 | 88,86 | 89,04 | 0,50% | 4.407.581,00 |
| 11.03.2025 | 90,72 | 91,00 | 88,16 | 88,60 | -2,10% | 4.457.170,00 |
| 10.03.2025 | 89,78 | 91,02 | 89,48 | 90,50 | 0,87% | 4.520.329,00 |
| 07.03.2025 | 88,40 | 89,90 | 87,84 | 89,72 | 2,12% | 5.027.667,00 |
| 06.03.2025 | 87,72 | 88,14 | 86,42 | 87,86 | -0,30% | 4.442.557,00 |
| 05.03.2025 | 88,74 | 89,50 | 88,06 | 88,12 | -1,83% | 6.756.899,00 |
| 04.03.2025 | 88,62 | 90,10 | 88,58 | 89,76 | 1,31% | 5.301.975,00 |
| 03.03.2025 | 87,12 | 88,80 | 86,84 | 88,60 | 1,70% | 4.285.414,00 |
| 28.02.2025 | 86,26 | 87,58 | 86,22 | 87,12 | 0,09% | 6.745.454,00 |
| 27.02.2025 | 87,22 | 87,60 | 86,68 | 87,04 | -0,64% | 4.052.166,00 |
| 26.02.2025 | 88,98 | 89,18 | 87,52 | 87,60 | -1,60% | 5.364.169,00 |
| 25.02.2025 | 87,40 | 89,38 | 86,98 | 89,02 | 1,41% | 6.739.141,00 |
| 24.02.2025 | 85,96 | 87,78 | 85,58 | 87,78 | 3,15% | 7.684.548,00 |
| 21.02.2025 | 82,92 | 85,10 | 82,52 | 85,10 | 3,35% | 9.195.580,00 |
| 20.02.2025 | 82,74 | 82,74 | 81,62 | 82,34 | -0,19% | 3.792.178,00 |
| 19.02.2025 | 82,38 | 82,88 | 81,96 | 82,50 | 0,15% | 3.976.884,00 |
| 18.02.2025 | 82,60 | 82,78 | 81,74 | 82,38 | -0,05% | 3.645.635,00 |
| 17.02.2025 | 82,64 | 82,78 | 81,76 | 82,42 | -0,07% | 4.069.308,00 |
| 14.02.2025 | 83,66 | 83,96 | 82,32 | 82,48 | -1,43% | 6.034.211,00 |
| 13.02.2025 | 82,00 | 84,02 | 81,92 | 83,68 | 6,22% | 9.473.094,00 |
| 12.02.2025 | 78,54 | 79,22 | 77,98 | 78,78 | 0,74% | 4.448.953,00 |
| 11.02.2025 | 77,70 | 78,38 | 77,54 | 78,20 | 1,09% | 3.895.054,00 |
| 10.02.2025 | 77,72 | 77,94 | 77,36 | 77,36 | -0,18% | 3.070.301,00 |
| 07.02.2025 | 77,50 | 78,26 | 77,36 | 77,50 | 0,00% | 3.993.095,00 |
| 06.02.2025 | 77,40 | 78,04 | 76,84 | 77,50 | 0,31% | 3.141.862,00 |
| 05.02.2025 | 77,16 | 77,46 | 76,68 | 77,26 | -0,26% | 3.559.172,00 |
| 04.02.2025 | 77,38 | 77,72 | 77,08 | 77,46 | -0,51% | 3.450.015,00 |
| 03.02.2025 | 77,18 | 78,08 | 76,72 | 77,86 | 0,49% | 4.415.952,00 |
| 31.01.2025 | 78,90 | 78,94 | 77,48 | 77,48 | -1,53% | 6.270.336,00 |
| 30.01.2025 | 78,38 | 78,70 | 77,76 | 78,68 | 0,51% | 3.934.522,00 |
| 29.01.2025 | 78,00 | 78,38 | 77,32 | 78,28 | 0,13% | 4.113.007,00 |
| 28.01.2025 | 77,82 | 78,70 | 77,58 | 78,18 | 0,80% | 7.404.177,00 |
| 27.01.2025 | 74,90 | 77,80 | 74,68 | 77,56 | 3,86% | 8.679.472,00 |
| 24.01.2025 | 74,90 | 75,38 | 74,24 | 74,68 | -0,03% | 4.988.509,00 |
| 23.01.2025 | 74,16 | 74,70 | 73,82 | 74,70 | 0,70% | 4.199.040,00 |
| 22.01.2025 | 74,64 | 74,78 | 74,02 | 74,18 | -0,75% | 4.006.799,00 |
| 21.01.2025 | 74,32 | 74,74 | 74,06 | 74,74 | 0,38% | 3.108.596,00 |
| 20.01.2025 | 74,14 | 74,68 | 74,06 | 74,46 | 0,35% | 2.882.074,00 |
| 17.01.2025 | 74,02 | 74,36 | 73,32 | 74,20 | 0,41% | 5.082.754,00 |
| 16.01.2025 | 73,42 | 74,04 | 73,14 | 73,90 | 0,33% | 4.538.901,00 |
| 15.01.2025 | 74,22 | 74,28 | 73,44 | 73,66 | -0,67% | 3.706.760,00 |
| 14.01.2025 | 74,70 | 74,84 | 73,92 | 74,16 | -0,11% | 4.819.860,00 |
| 13.01.2025 | 73,76 | 74,34 | 73,62 | 74,24 | 0,27% | 3.127.251,00 |
| 10.01.2025 | 74,82 | 75,00 | 73,90 | 74,04 | -1,44% | 3.516.866,00 |
| 09.01.2025 | 75,20 | 75,58 | 74,96 | 75,12 | -0,32% | 2.595.698,00 |
| 08.01.2025 | 75,20 | 75,48 | 74,42 | 75,36 | 0,56% | 4.897.124,00 |
| 07.01.2025 | 74,28 | 75,30 | 73,92 | 74,94 | 1,24% | 4.315.876,00 |
| 06.01.2025 | 74,70 | 74,78 | 73,04 | 74,02 | -0,91% | 5.267.017,00 |
| 03.01.2025 | 74,90 | 75,00 | 74,10 | 74,70 | -0,24% | 4.429.843,00 |
| 30.12.2024 | 74,46 | 75,10 | 74,32 | 74,88 | 0,62% | 3.192.755,00 |
| 27.12.2024 | 73,72 | 74,78 | 73,72 | 74,42 | 0,46% | 4.006.160,00 |
| 23.12.2024 | 73,62 | 74,18 | 73,42 | 74,08 | 0,14% | 2.865.480,00 |
| 20.12.2024 | 73,42 | 73,98 | 72,82 | 73,98 | -0,30% | 13.549.480,00 |
| 19.12.2024 | 73,62 | 74,20 | 73,56 | 74,20 | 0,13% | 5.030.449,00 |
| 18.12.2024 | 74,50 | 74,74 | 73,56 | 74,10 | -1,49% | 6.495.726,00 |
| 17.12.2024 | 74,06 | 75,22 | 73,98 | 75,22 | 1,02% | 5.809.341,00 |
| 16.12.2024 | 74,92 | 74,92 | 74,04 | 74,46 | -0,96% | 5.051.697,00 |
| 13.12.2024 | 74,92 | 75,34 | 74,70 | 75,18 | 0,37% | 5.494.900,00 |
| 12.12.2024 | 74,40 | 75,68 | 74,34 | 74,90 | 0,11% | 5.622.102,00 |
| 11.12.2024 | 74,54 | 75,10 | 74,32 | 74,82 | 0,48% | 5.478.430,00 |
| 10.12.2024 | 75,50 | 75,62 | 74,46 | 74,46 | -1,51% | 6.182.770,00 |
| 09.12.2024 | 75,76 | 75,94 | 75,16 | 75,60 | -0,21% | 4.334.021,00 |
| 06.12.2024 | 75,64 | 76,12 | 75,54 | 75,76 | -0,26% | 4.741.729,00 |
| 05.12.2024 | 76,14 | 76,44 | 75,86 | 75,96 | -0,52% | 4.009.512,00 |
| 04.12.2024 | 76,34 | 76,68 | 76,06 | 76,36 | -0,31% | 3.908.643,00 |
| 03.12.2024 | 76,86 | 76,96 | 76,20 | 76,60 | 0,00% | 4.439.740,00 |
| 02.12.2024 | 76,28 | 77,14 | 76,14 | 76,60 | 0,16% | 3.788.734,00 |
| 29.11.2024 | 76,38 | 76,48 | 75,76 | 76,48 | -0,21% | 4.561.408,00 |
| 28.11.2024 | 76,02 | 76,78 | 75,94 | 76,64 | 0,37% | 4.095.385,00 |
| 27.11.2024 | 76,00 | 76,36 | 75,62 | 76,36 | 0,69% | 4.106.565,00 |
| 26.11.2024 | 75,56 | 76,38 | 75,16 | 75,84 | -0,16% | 4.669.259,00 |
| 25.11.2024 | 75,96 | 76,68 | 75,72 | 75,96 | -0,05% | 8.319.066,00 |
| 22.11.2024 | 75,96 | 76,42 | 75,88 | 76,00 | 0,05% | 6.977.049,00 |
| 21.11.2024 | 76,00 | 76,48 | 75,56 | 75,96 | -0,73% | 5.388.140,00 |
| 20.11.2024 | 76,74 | 77,08 | 76,10 | 76,52 | -0,18% | 5.608.645,00 |
| 19.11.2024 | 78,74 | 79,26 | 76,04 | 76,66 | -1,94% | 6.982.638,00 |
| 18.11.2024 | 77,70 | 78,50 | 77,52 | 78,18 | 0,85% | 3.475.379,00 |
| 15.11.2024 | 78,50 | 78,66 | 77,52 | 77,52 | -1,55% | 5.593.655,00 |
| 14.11.2024 | 77,62 | 79,54 | 77,32 | 78,74 | 1,31% | 5.027.775,00 |
| 13.11.2024 | 77,92 | 78,08 | 77,18 | 77,72 | -0,36% | 4.050.273,00 |
| 12.11.2024 | 78,44 | 78,58 | 77,82 | 78,00 | -1,29% | 5.120.013,00 |
| 11.11.2024 | 79,18 | 79,70 | 78,92 | 79,02 | 0,05% | 4.079.173,00 |
| 08.11.2024 | 79,04 | 79,72 | 78,74 | 78,98 | -0,60% | 3.905.669,00 |