76,147CHF
0,19%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 76,40 | 76,41 | 76,11 | 76,20 | 0,25% | - |
| 21.11.2024 | 76,51 | 76,51 | 75,59 | 76,01 | -0,67% | - |
| 20.11.2024 | 76,74 | 77,08 | 76,10 | 76,52 | -0,18% | 5.608.439,00 |
| 19.11.2024 | 78,74 | 79,26 | 76,04 | 76,66 | -1,94% | 6.973.505,00 |
| 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% | 5.023.637,00 |
| 13.11.2024 | 77,92 | 78,08 | 77,18 | 77,72 | -0,36% | 4.050.177,00 |
| 12.11.2024 | 78,44 | 78,58 | 77,82 | 78,00 | -1,29% | 5.069.316,00 |
| 11.11.2024 | 79,18 | 79,70 | 78,92 | 79,02 | 0,05% | 4.079.043,00 |
| 08.11.2024 | 79,04 | 79,72 | 78,74 | 78,98 | -0,60% | 3.905.669,00 |
| 07.11.2024 | 79,80 | 80,20 | 79,46 | 79,46 | 0,13% | 4.897.712,00 |
| 06.11.2024 | 81,18 | 81,70 | 79,08 | 79,36 | -1,81% | 6.259.841,00 |
| 05.11.2024 | 81,94 | 81,98 | 80,82 | 80,82 | -1,17% | 4.711.569,00 |
| 04.11.2024 | 82,50 | 82,60 | 81,78 | 81,78 | -1,14% | 3.465.830,00 |
| 01.11.2024 | 81,74 | 82,80 | 81,70 | 82,72 | 1,40% | 3.874.056,00 |
| 31.10.2024 | 82,00 | 82,30 | 81,10 | 81,58 | -1,02% | 4.622.035,00 |
| 30.10.2024 | 82,22 | 82,90 | 82,10 | 82,42 | -0,77% | 3.677.927,00 |
| 29.10.2024 | 84,92 | 84,96 | 83,06 | 83,06 | -1,59% | 4.088.180,00 |
| 28.10.2024 | 84,98 | 85,02 | 84,12 | 84,40 | -0,17% | 2.624.940,00 |
| 25.10.2024 | 84,60 | 84,74 | 84,20 | 84,54 | -0,33% | 2.390.051,00 |
| 24.10.2024 | 85,44 | 85,94 | 84,58 | 84,82 | -0,66% | 3.896.540,00 |
| 23.10.2024 | 85,68 | 86,18 | 85,18 | 85,38 | -0,16% | 3.385.740,00 |
| 22.10.2024 | 85,94 | 86,32 | 85,52 | 85,52 | -0,97% | 3.875.464,00 |
| 21.10.2024 | 85,70 | 86,62 | 85,54 | 86,36 | 0,44% | 4.349.872,00 |
| 18.10.2024 | 85,98 | 86,82 | 85,44 | 85,98 | -0,02% | 4.325.087,00 |
| 17.10.2024 | 82,80 | 86,86 | 81,60 | 86,00 | 2,53% | 8.048.915,00 |
| 16.10.2024 | 83,68 | 84,50 | 83,46 | 83,88 | 0,00% | 3.359.252,00 |
| 15.10.2024 | 84,58 | 84,64 | 83,74 | 83,88 | -0,52% | 3.554.006,00 |
| 14.10.2024 | 83,76 | 84,68 | 83,74 | 84,32 | 0,38% | 2.669.378,00 |
| 11.10.2024 | 83,44 | 84,28 | 83,22 | 84,00 | 0,24% | 2.235.024,00 |
| 10.10.2024 | 84,00 | 84,22 | 83,60 | 83,80 | -0,19% | 3.100.653,00 |
| 09.10.2024 | 82,54 | 83,96 | 82,54 | 83,96 | 0,74% | 3.476.158,00 |
| 08.10.2024 | 83,30 | 83,78 | 82,80 | 83,34 | -0,33% | 3.353.326,00 |
| 07.10.2024 | 84,08 | 84,26 | 83,38 | 83,62 | -0,12% | 2.427.486,00 |
| 04.10.2024 | 83,80 | 84,06 | 83,34 | 83,72 | -0,31% | 2.831.837,00 |
| 03.10.2024 | 84,96 | 85,04 | 83,50 | 83,98 | -1,27% | 3.781.596,00 |
| 02.10.2024 | 84,92 | 85,10 | 84,36 | 85,06 | 0,16% | 4.683.688,00 |
| 01.10.2024 | 85,60 | 85,74 | 84,68 | 84,92 | -0,05% | 4.338.246,00 |
| 30.09.2024 | 85,10 | 85,52 | 84,88 | 84,96 | -0,28% | 4.025.213,00 |
| 27.09.2024 | 85,14 | 85,66 | 84,88 | 85,20 | 0,45% | 3.149.559,00 |
| 26.09.2024 | 84,58 | 85,02 | 83,66 | 84,82 | 0,55% | 4.338.827,00 |
| 25.09.2024 | 84,00 | 84,52 | 83,60 | 84,36 | 0,43% | 3.419.137,00 |
| 24.09.2024 | 83,10 | 84,02 | 82,90 | 84,00 | 1,35% | 4.537.426,00 |
| 23.09.2024 | 83,36 | 83,76 | 82,66 | 82,88 | 1,02% | 5.098.588,00 |
| 20.09.2024 | 85,14 | 85,36 | 82,04 | 82,04 | -3,93% | 17.740.549,00 |
| 19.09.2024 | 86,36 | 86,42 | 85,00 | 85,40 | -0,35% | 5.185.045,00 |
| 18.09.2024 | 86,40 | 86,82 | 85,54 | 85,70 | -0,88% | 3.882.482,00 |
| 17.09.2024 | 87,00 | 87,38 | 86,22 | 86,46 | -0,35% | 3.327.862,00 |
| 16.09.2024 | 86,80 | 87,36 | 86,56 | 86,76 | -0,96% | 3.583.082,00 |
| 13.09.2024 | 87,90 | 88,16 | 87,50 | 87,60 | -0,32% | 2.764.659,00 |
| 12.09.2024 | 88,20 | 88,42 | 87,40 | 87,88 | 0,14% | 4.195.311,00 |
| 11.09.2024 | 88,36 | 88,78 | 87,76 | 87,76 | -0,61% | 3.722.641,00 |
| 10.09.2024 | 88,10 | 88,80 | 87,82 | 88,30 | 0,23% | 3.127.541,00 |
| 09.09.2024 | 87,84 | 88,46 | 87,42 | 88,10 | 0,64% | 3.187.902,00 |
| 06.09.2024 | 88,36 | 88,94 | 87,54 | 87,54 | -1,06% | 5.420.943,00 |
| 05.09.2024 | 89,30 | 89,48 | 88,48 | 88,48 | -1,29% | 5.182.973,00 |
| 04.09.2024 | 91,64 | 91,66 | 89,46 | 89,64 | -2,01% | 3.714.087,00 |
| 03.09.2024 | 91,00 | 91,72 | 90,72 | 91,48 | 0,93% | 4.414.223,00 |
| 02.09.2024 | 91,04 | 91,10 | 90,24 | 90,64 | -0,42% | 2.984.709,00 |
| 30.08.2024 | 91,24 | 91,60 | 90,88 | 91,02 | -0,09% | 6.957.960,00 |
| 29.08.2024 | 90,08 | 91,36 | 90,02 | 91,10 | 0,86% | 4.339.122,00 |
| 28.08.2024 | 90,00 | 90,76 | 89,88 | 90,32 | 0,71% | 3.003.824,00 |
| 27.08.2024 | 90,00 | 90,56 | 89,64 | 89,68 | -0,04% | 2.720.027,00 |
| 26.08.2024 | 89,50 | 90,02 | 89,34 | 89,72 | 0,20% | 2.445.751,00 |
| 23.08.2024 | 85,88 | 89,78 | 85,80 | 89,54 | 0,11% | 7.064.411,00 |
| 22.08.2024 | 89,42 | 89,90 | 89,30 | 89,44 | 0,00% | 2.295.855,00 |
| 21.08.2024 | 89,40 | 89,80 | 89,16 | 89,44 | 0,18% | 2.753.642,00 |
| 20.08.2024 | 90,00 | 90,32 | 89,28 | 89,28 | -1,00% | 2.755.513,00 |
| 19.08.2024 | 89,90 | 90,36 | 89,66 | 90,18 | 0,40% | 1.890.894,00 |
| 16.08.2024 | 89,38 | 89,86 | 89,20 | 89,82 | 0,60% | 2.469.282,00 |
| 15.08.2024 | 89,70 | 90,16 | 89,26 | 89,28 | -0,02% | 3.093.549,00 |
| 14.08.2024 | 89,26 | 89,46 | 88,26 | 89,30 | 0,70% | 2.438.682,00 |
| 13.08.2024 | 88,76 | 89,04 | 88,28 | 88,68 | 0,05% | 2.275.863,00 |
| 12.08.2024 | 89,32 | 89,32 | 88,52 | 88,64 | -0,40% | 2.018.146,00 |
| 09.08.2024 | 89,30 | 89,90 | 88,50 | 89,00 | -0,16% | 2.306.907,00 |
| 08.08.2024 | 89,46 | 89,60 | 88,08 | 89,14 | -0,16% | 3.061.608,00 |
| 07.08.2024 | 86,54 | 89,34 | 86,46 | 89,28 | 2,01% | 3.370.346,00 |
| 06.08.2024 | 86,88 | 88,08 | 86,14 | 87,52 | 0,27% | 4.854.966,00 |
| 05.08.2024 | 88,44 | 89,40 | 87,02 | 87,28 | -2,37% | 5.056.459,00 |
| 02.08.2024 | 88,96 | 90,76 | 88,42 | 89,40 | 0,29% | 6.111.491,00 |
| 31.07.2024 | 89,80 | 90,94 | 88,90 | 89,14 | 0,52% | 4.524.597,00 |
| 30.07.2024 | 88,28 | 88,72 | 87,66 | 88,68 | 0,75% | 3.429.469,00 |
| 29.07.2024 | 88,32 | 89,32 | 88,02 | 88,02 | 0,11% | 3.608.530,00 |
| 26.07.2024 | 86,80 | 88,14 | 85,70 | 87,92 | -1,01% | 6.761.257,00 |
| 25.07.2024 | 90,50 | 90,86 | 88,26 | 88,82 | -5,07% | 10.235.648,00 |
| 24.07.2024 | 93,54 | 94,22 | 93,32 | 93,56 | -0,74% | 2.738.100,00 |
| 23.07.2024 | 94,48 | 94,80 | 93,88 | 94,26 | -0,25% | 2.289.235,00 |
| 22.07.2024 | 94,26 | 95,08 | 94,00 | 94,50 | 0,77% | 2.401.628,00 |
| 19.07.2024 | 94,00 | 94,36 | 93,62 | 93,78 | -0,49% | 2.950.722,00 |
| 18.07.2024 | 94,22 | 94,68 | 93,72 | 94,24 | 0,66% | 3.513.257,00 |
| 17.07.2024 | 92,50 | 93,68 | 92,06 | 93,62 | 1,08% | 2.961.962,00 |
| 16.07.2024 | 92,62 | 92,98 | 92,44 | 92,62 | -0,56% | 2.233.703,00 |
| 15.07.2024 | 94,60 | 94,88 | 93,14 | 93,14 | -1,61% | 2.488.931,00 |
| 12.07.2024 | 93,90 | 94,72 | 93,60 | 94,66 | 1,07% | 2.978.996,00 |
| 11.07.2024 | 93,40 | 93,78 | 93,06 | 93,66 | 0,39% | 2.682.620,00 |
| 10.07.2024 | 92,44 | 93,30 | 92,02 | 93,30 | 0,80% | 2.403.842,00 |
| 09.07.2024 | 92,52 | 93,74 | 92,34 | 92,56 | -0,30% | 2.508.997,00 |
| 08.07.2024 | 92,80 | 93,44 | 92,20 | 92,84 | 0,30% | 2.640.674,00 |
| 05.07.2024 | 93,02 | 93,36 | 92,44 | 92,56 | -0,43% | 2.024.938,00 |