83,155CHF
-1,14%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 83,60 | 83,72 | 82,71 | 83,31 | -0,95% | 4.724.478,00 |
| 08.07.2026 | 84,41 | 84,68 | 83,57 | 84,11 | -1,19% | 4.570.801,00 |
| 07.07.2026 | 84,30 | 85,58 | 82,67 | 85,12 | 1,72% | 3.252.878,00 |
| 06.07.2026 | 84,63 | 85,08 | 83,01 | 83,68 | -1,03% | 4.267.139,00 |
| 03.07.2026 | 84,65 | 84,80 | 83,69 | 84,55 | 0,12% | 3.066.175,00 |
| 02.07.2026 | 83,64 | 84,87 | 83,48 | 84,45 | 1,89% | 3.789.965,00 |
| 01.07.2026 | 82,68 | 83,22 | 82,10 | 82,88 | -0,24% | 3.193.172,00 |
| 30.06.2026 | 84,11 | 84,24 | 82,80 | 83,08 | -1,45% | 3.635.748,00 |
| 29.06.2026 | 83,29 | 84,30 | 82,50 | 84,30 | 1,45% | 3.209.674,00 |
| 26.06.2026 | 83,06 | 83,92 | 82,41 | 83,09 | -0,35% | - |
| 25.06.2026 | 82,20 | 83,54 | 82,20 | 83,38 | 0,78% | - |
| 24.06.2026 | 80,37 | 82,87 | 80,37 | 82,73 | 2,96% | - |
| 23.06.2026 | 78,23 | 80,54 | 78,23 | 80,35 | 1,50% | - |
| 22.06.2026 | 78,83 | 79,26 | 78,06 | 79,16 | 0,49% | - |
| 19.06.2026 | 78,82 | 79,37 | 78,28 | 78,78 | -0,23% | 10.892.819,00 |
| 18.06.2026 | 78,91 | 79,06 | 78,12 | 78,96 | -0,16% | 3.023.437,00 |
| 17.06.2026 | 79,29 | 79,77 | 78,66 | 79,09 | -0,62% | 3.362.460,00 |
| 16.06.2026 | 79,31 | 79,86 | 78,69 | 79,58 | 0,59% | 2.984.443,00 |
| 15.06.2026 | 80,00 | 80,41 | 79,04 | 79,11 | -0,88% | 3.554.893,00 |
| 12.06.2026 | 79,28 | 80,60 | 79,21 | 79,81 | 0,48% | 3.440.442,00 |
| 11.06.2026 | 79,64 | 80,26 | 79,43 | 79,43 | -0,38% | 2.600.087,00 |
| 10.06.2026 | 77,50 | 79,73 | 77,50 | 79,73 | 2,57% | 4.080.102,00 |
| 09.06.2026 | 76,32 | 78,16 | 76,27 | 77,73 | 1,46% | 4.562.593,00 |
| 08.06.2026 | 77,38 | 77,42 | 76,18 | 76,61 | -0,45% | 2.917.395,00 |
| 05.06.2026 | 76,69 | 77,23 | 76,47 | 76,96 | 0,37% | 3.641.413,00 |
| 04.06.2026 | 77,14 | 77,92 | 76,68 | 76,68 | -0,78% | 2.997.927,00 |
| 03.06.2026 | 77,97 | 78,67 | 77,10 | 77,28 | -0,62% | 2.758.692,00 |
| 02.06.2026 | 77,87 | 79,01 | 77,39 | 77,76 | -0,14% | 3.253.246,00 |
| 01.06.2026 | 79,34 | 79,34 | 77,87 | 77,87 | -1,98% | 2.994.288,00 |
| 29.05.2026 | 80,20 | 80,48 | 79,27 | 79,44 | -0,49% | 8.419.418,00 |
| 28.05.2026 | 80,64 | 80,81 | 79,02 | 79,83 | -1,53% | 2.470.027,00 |
| 27.05.2026 | 79,94 | 81,07 | 79,43 | 81,07 | 2,13% | 3.346.407,00 |
| 26.05.2026 | 79,50 | 80,18 | 79,18 | 79,38 | 0,40% | 2.333.011,00 |
| 25.05.2026 | 79,46 | 79,53 | 78,48 | 79,06 | 0,36% | - |
| 22.05.2026 | 78,97 | 79,51 | 78,50 | 78,78 | -0,03% | 1.914.690,00 |
| 21.05.2026 | 78,36 | 79,10 | 78,21 | 78,80 | 0,20% | 2.483.395,00 |
| 20.05.2026 | 79,09 | 79,44 | 78,64 | 78,64 | -1,58% | 3.248.305,00 |
| 19.05.2026 | 79,49 | 80,30 | 78,99 | 79,90 | 2,12% | 3.941.692,00 |
| 18.05.2026 | 77,79 | 78,57 | 77,07 | 78,24 | 0,22% | 2.801.019,00 |
| 15.05.2026 | 77,32 | 78,07 | 77,16 | 78,07 | 1,55% | 3.973.225,00 |
| 13.05.2026 | 76,58 | 77,30 | 76,26 | 76,88 | -0,57% | 2.880.635,00 |
| 12.05.2026 | 75,73 | 77,32 | 75,37 | 77,32 | 1,60% | 2.810.844,00 |
| 11.05.2026 | 77,18 | 77,56 | 76,10 | 76,10 | -1,77% | 2.809.328,00 |
| 08.05.2026 | 77,10 | 77,48 | 76,78 | 77,47 | -0,01% | 2.288.288,00 |
| 07.05.2026 | 78,58 | 78,77 | 77,28 | 77,48 | -1,44% | 2.587.595,00 |
| 06.05.2026 | 78,23 | 78,86 | 78,02 | 78,61 | 1,34% | 2.976.109,00 |
| 05.05.2026 | 78,00 | 78,44 | 76,75 | 77,57 | -0,77% | 3.551.267,00 |
| 04.05.2026 | 79,80 | 79,85 | 77,92 | 78,17 | -1,11% | 2.697.081,00 |
| 30.04.2026 | 78,85 | 79,52 | 78,66 | 79,05 | -0,32% | 3.375.302,00 |
| 29.04.2026 | 80,00 | 80,34 | 78,88 | 79,30 | -1,42% | 2.676.923,00 |
| 28.04.2026 | 80,46 | 80,94 | 79,87 | 80,44 | -0,05% | 2.676.286,00 |
| 27.04.2026 | 80,85 | 81,25 | 80,16 | 80,48 | -0,85% | 4.088.902,00 |
| 24.04.2026 | 80,00 | 81,40 | 79,47 | 81,17 | 1,48% | 5.711.915,00 |
| 23.04.2026 | 79,55 | 81,03 | 79,03 | 79,99 | 5,89% | 8.188.029,00 |
| 22.04.2026 | 75,26 | 76,12 | 75,14 | 75,54 | 0,24% | 3.721.000,00 |
| 21.04.2026 | 76,69 | 77,00 | 75,36 | 75,36 | -1,87% | 3.395.261,00 |
| 20.04.2026 | 76,06 | 76,80 | 75,80 | 76,80 | -2,81% | 4.757.410,00 |
| 17.04.2026 | 78,52 | 79,18 | 78,06 | 79,02 | 0,36% | 5.142.018,00 |
| 16.04.2026 | 78,33 | 78,99 | 77,83 | 78,74 | 0,34% | 2.981.397,00 |
| 15.04.2026 | 79,52 | 79,55 | 78,47 | 78,47 | -1,21% | 3.708.448,00 |
| 14.04.2026 | 78,06 | 79,43 | 77,75 | 79,43 | 1,72% | 3.174.074,00 |
| 13.04.2026 | 78,94 | 79,06 | 78,07 | 78,09 | -1,28% | 2.736.854,00 |
| 10.04.2026 | 78,95 | 79,57 | 78,75 | 79,10 | 0,20% | 2.891.531,00 |
| 09.04.2026 | 79,29 | 79,29 | 78,20 | 78,94 | 0,24% | 2.968.752,00 |
| 08.04.2026 | 79,49 | 79,92 | 78,07 | 78,75 | 0,65% | 4.750.594,00 |
| 07.04.2026 | 78,90 | 79,70 | 78,08 | 78,24 | -0,17% | 3.399.849,00 |
| 02.04.2026 | 78,60 | 78,94 | 78,30 | 78,37 | -0,03% | 2.692.637,00 |
| 01.04.2026 | 79,10 | 79,12 | 77,33 | 78,39 | -0,04% | 3.564.269,00 |
| 31.03.2026 | 78,72 | 79,08 | 77,94 | 78,42 | 0,44% | 4.256.573,00 |
| 30.03.2026 | 76,87 | 78,13 | 76,53 | 78,08 | 2,24% | 3.672.285,00 |
| 27.03.2026 | 76,21 | 76,61 | 75,60 | 76,37 | 0,22% | 3.613.676,00 |
| 26.03.2026 | 76,71 | 77,16 | 76,08 | 76,20 | -0,76% | 3.224.145,00 |
| 25.03.2026 | 76,61 | 77,20 | 76,31 | 76,78 | 0,39% | 3.237.125,00 |
| 24.03.2026 | 75,28 | 76,53 | 75,15 | 76,48 | 2,18% | 2.834.677,00 |
| 23.03.2026 | 74,95 | 76,16 | 74,37 | 74,85 | -1,33% | 4.037.142,00 |
| 20.03.2026 | 76,79 | 76,93 | 75,86 | 75,86 | -1,00% | 8.991.828,00 |
| 19.03.2026 | 76,81 | 77,62 | 76,58 | 76,63 | -1,72% | 3.498.238,00 |
| 18.03.2026 | 80,68 | 80,69 | 77,47 | 77,97 | -3,55% | 4.918.304,00 |
| 17.03.2026 | 80,75 | 81,20 | 80,45 | 80,84 | 0,29% | 2.376.307,00 |
| 16.03.2026 | 80,56 | 81,03 | 80,37 | 80,61 | -0,32% | 2.465.656,00 |
| 13.03.2026 | 80,00 | 81,12 | 79,10 | 80,87 | 1,06% | 3.042.375,00 |
| 12.03.2026 | 79,70 | 80,53 | 78,88 | 80,02 | 0,62% | 3.088.239,00 |
| 11.03.2026 | 79,00 | 79,53 | 78,47 | 79,53 | -0,08% | 3.316.235,00 |
| 10.03.2026 | 81,00 | 81,20 | 78,60 | 79,59 | -0,57% | 3.907.908,00 |
| 09.03.2026 | 79,80 | 80,05 | 78,72 | 80,05 | -0,24% | 4.117.787,00 |
| 06.03.2026 | 80,00 | 80,95 | 79,14 | 80,24 | 0,12% | 3.148.812,00 |
| 05.03.2026 | 80,25 | 81,09 | 79,97 | 80,14 | -0,55% | 2.569.189,00 |
| 04.03.2026 | 81,71 | 82,38 | 80,58 | 80,58 | -0,82% | 2.722.934,00 |
| 03.03.2026 | 82,59 | 83,16 | 81,11 | 81,25 | -2,36% | 5.047.266,00 |
| 02.03.2026 | 83,66 | 84,65 | 82,61 | 83,21 | -0,92% | 5.683.484,00 |
| 27.02.2026 | 83,16 | 84,09 | 82,19 | 83,98 | 1,52% | 5.518.175,00 |
| 26.02.2026 | 82,90 | 83,10 | 82,47 | 82,72 | -0,22% | 2.860.883,00 |
| 25.02.2026 | 83,00 | 83,62 | 82,23 | 82,90 | -0,05% | 4.580.753,00 |
| 24.02.2026 | 81,49 | 83,88 | 81,35 | 82,94 | 1,89% | 5.831.382,00 |
| 23.02.2026 | 81,20 | 81,40 | 80,03 | 81,40 | 0,61% | 3.571.750,00 |
| 20.02.2026 | 80,94 | 81,11 | 79,45 | 80,91 | -0,64% | 5.670.392,00 |
| 19.02.2026 | 80,40 | 82,24 | 79,52 | 81,43 | 3,86% | 8.710.135,00 |
| 18.02.2026 | 79,31 | 79,78 | 77,91 | 78,40 | -0,78% | 5.540.934,00 |
| 17.02.2026 | 80,04 | 80,71 | 79,02 | 79,02 | -1,43% | 2.985.991,00 |
| 16.02.2026 | 79,55 | 80,23 | 79,36 | 80,17 | 0,74% | 2.665.975,00 |