79,868CHF
-0,96%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 80,80 | 80,97 | 79,92 | 80,11 | -0,66% | 3.114.772,00 |
| 23.10.2025 | 81,85 | 81,93 | 80,64 | 80,64 | -1,47% | 2.811.709,00 |
| 22.10.2025 | 82,06 | 82,20 | 80,90 | 81,84 | -0,88% | 4.742.573,00 |
| 21.10.2025 | 83,63 | 83,83 | 82,57 | 82,57 | -1,64% | 3.011.930,00 |
| 20.10.2025 | 84,15 | 85,06 | 83,62 | 83,95 | -1,04% | 5.162.843,00 |
| 17.10.2025 | 82,36 | 85,03 | 82,29 | 84,83 | 1,95% | 8.799.185,00 |
| 16.10.2025 | 82,20 | 83,28 | 80,98 | 83,21 | 9,30% | 12.710.813,00 |
| 15.10.2025 | 75,10 | 76,20 | 74,92 | 76,13 | 1,52% | 4.586.403,00 |
| 14.10.2025 | 75,50 | 76,16 | 74,76 | 74,99 | -0,41% | 3.413.574,00 |
| 13.10.2025 | 75,92 | 75,99 | 75,10 | 75,30 | -0,41% | 2.293.974,00 |
| 10.10.2025 | 74,71 | 76,00 | 74,62 | 75,61 | 0,84% | 4.057.335,00 |
| 09.10.2025 | 74,72 | 75,50 | 74,72 | 74,98 | 0,03% | 3.700.262,00 |
| 08.10.2025 | 74,59 | 75,52 | 74,44 | 74,96 | 0,63% | 2.844.031,00 |
| 07.10.2025 | 74,76 | 75,02 | 74,14 | 74,49 | 0,16% | 3.230.256,00 |
| 06.10.2025 | 74,08 | 74,37 | 73,67 | 74,37 | 0,23% | 3.022.225,00 |
| 03.10.2025 | 74,47 | 74,62 | 73,99 | 74,20 | -0,58% | 3.039.795,00 |
| 02.10.2025 | 73,90 | 74,74 | 73,79 | 74,63 | 1,02% | 3.405.917,00 |
| 01.10.2025 | 73,07 | 74,22 | 73,03 | 73,88 | 1,11% | 4.013.011,00 |
| 30.09.2025 | 72,23 | 73,30 | 72,02 | 73,07 | 1,36% | 4.048.827,00 |
| 29.09.2025 | 71,13 | 72,53 | 70,96 | 72,09 | 1,34% | 3.108.275,00 |
| 26.09.2025 | 71,03 | 71,67 | 70,90 | 71,14 | 0,20% | 3.072.292,00 |
| 25.09.2025 | 71,01 | 71,91 | 70,88 | 71,00 | -0,39% | 3.795.379,00 |
| 24.09.2025 | 71,38 | 71,70 | 71,07 | 71,28 | -0,47% | 4.071.234,00 |
| 23.09.2025 | 72,00 | 72,21 | 71,60 | 71,62 | -0,04% | 3.098.754,00 |
| 22.09.2025 | 72,20 | 72,51 | 71,65 | 71,65 | -1,06% | 2.845.636,00 |
| 19.09.2025 | 71,48 | 72,80 | 71,20 | 72,42 | 0,75% | 10.945.190,00 |
| 18.09.2025 | 71,36 | 71,99 | 71,04 | 71,88 | 0,53% | 2.906.083,00 |
| 17.09.2025 | 72,10 | 72,15 | 71,34 | 71,50 | -0,54% | 4.002.249,00 |
| 16.09.2025 | 71,82 | 72,12 | 71,68 | 71,89 | -0,10% | 3.598.741,00 |
| 15.09.2025 | 73,00 | 73,16 | 71,96 | 71,96 | -1,40% | 3.022.673,00 |
| 12.09.2025 | 73,56 | 73,72 | 72,98 | 72,98 | -0,91% | 2.481.006,00 |
| 11.09.2025 | 73,82 | 74,11 | 73,36 | 73,65 | 0,12% | 2.214.636,00 |
| 10.09.2025 | 73,84 | 74,02 | 73,18 | 73,56 | 0,03% | 2.928.962,00 |
| 09.09.2025 | 74,51 | 74,74 | 73,47 | 73,54 | -1,58% | 4.094.370,00 |
| 08.09.2025 | 75,15 | 75,26 | 74,49 | 74,72 | -0,91% | 3.480.538,00 |
| 05.09.2025 | 76,06 | 76,13 | 75,10 | 75,41 | -0,63% | 3.133.576,00 |
| 04.09.2025 | 75,11 | 76,42 | 74,91 | 75,89 | 1,58% | 4.962.860,00 |
| 03.09.2025 | 75,08 | 75,20 | 74,58 | 74,71 | -0,29% | 3.474.157,00 |
| 02.09.2025 | 73,69 | 75,46 | 72,78 | 74,93 | -0,74% | 5.784.084,00 |
| 01.09.2025 | 75,38 | 75,96 | 75,27 | 75,49 | 0,13% | 2.408.960,00 |
| 29.08.2025 | 74,67 | 75,68 | 74,61 | 75,39 | 0,65% | 3.510.309,00 |
| 28.08.2025 | 74,26 | 75,08 | 74,26 | 74,90 | 1,01% | 3.507.347,00 |
| 27.08.2025 | 74,40 | 74,90 | 74,15 | 74,15 | -0,43% | 3.413.710,00 |
| 26.08.2025 | 74,34 | 75,47 | 74,21 | 74,47 | -0,55% | 6.091.688,00 |
| 25.08.2025 | 75,33 | 75,57 | 74,78 | 74,88 | -0,64% | 2.139.204,00 |
| 22.08.2025 | 75,82 | 76,06 | 75,29 | 75,36 | -0,67% | 2.514.271,00 |
| 21.08.2025 | 76,14 | 76,14 | 75,56 | 75,87 | -0,35% | 2.592.506,00 |
| 20.08.2025 | 73,89 | 76,16 | 73,62 | 76,14 | 3,56% | 6.162.565,00 |
| 19.08.2025 | 72,50 | 73,55 | 72,23 | 73,52 | 1,81% | 1.856.373,00 |
| 18.08.2025 | 72,40 | 72,60 | 71,94 | 72,21 | -0,18% | 1.767.340,00 |
| 15.08.2025 | 72,34 | 72,63 | 72,24 | 72,34 | 0,37% | 2.242.945,00 |
| 14.08.2025 | 72,14 | 72,44 | 71,80 | 72,07 | -0,17% | 2.211.899,00 |
| 13.08.2025 | 71,70 | 72,46 | 71,61 | 72,19 | 0,70% | 2.357.612,00 |
| 12.08.2025 | 72,30 | 72,35 | 71,38 | 71,69 | -0,60% | 2.068.093,00 |
| 11.08.2025 | 72,42 | 72,61 | 71,89 | 72,12 | 0,03% | 2.125.672,00 |
| 08.08.2025 | 72,48 | 72,80 | 71,77 | 72,10 | 0,04% | 2.444.437,00 |
| 07.08.2025 | 71,67 | 72,44 | 71,29 | 72,07 | 0,99% | 3.220.870,00 |
| 06.08.2025 | 71,89 | 72,03 | 71,19 | 71,36 | -0,86% | 2.869.521,00 |
| 05.08.2025 | 71,41 | 72,31 | 71,13 | 71,98 | 0,95% | 5.218.699,00 |
| 04.08.2025 | 70,42 | 71,43 | 69,90 | 71,30 | 1,07% | 4.699.316,00 |
| 01.08.2025 | 71,43 | 72,07 | 70,52 | 70,54 | -0,78% | - |
| 31.07.2025 | 71,11 | 71,48 | 70,62 | 71,10 | -0,48% | 4.259.861,00 |
| 30.07.2025 | 72,42 | 72,81 | 71,44 | 71,44 | -1,35% | 3.672.164,00 |
| 29.07.2025 | 72,10 | 72,87 | 71,84 | 72,42 | 0,15% | 4.332.510,00 |
| 28.07.2025 | 73,32 | 73,63 | 72,31 | 72,31 | -1,38% | 4.278.249,00 |
| 25.07.2025 | 74,09 | 74,12 | 72,32 | 73,32 | -1,11% | 5.384.053,00 |
| 24.07.2025 | 75,16 | 75,55 | 73,08 | 74,14 | -4,64% | 10.653.660,00 |
| 23.07.2025 | 77,60 | 78,27 | 77,47 | 77,75 | 0,31% | 3.462.944,00 |
| 22.07.2025 | 76,91 | 77,81 | 76,63 | 77,51 | 0,65% | 2.968.468,00 |
| 21.07.2025 | 77,15 | 77,42 | 76,70 | 77,01 | -0,91% | 2.527.209,00 |
| 18.07.2025 | 77,06 | 77,81 | 76,92 | 77,72 | 1,21% | 3.256.914,00 |
| 17.07.2025 | 77,18 | 77,18 | 76,59 | 76,79 | -0,12% | 2.081.735,00 |
| 16.07.2025 | 76,65 | 77,25 | 76,46 | 76,88 | 0,38% | 2.896.429,00 |
| 15.07.2025 | 77,22 | 77,36 | 76,49 | 76,59 | -0,92% | 2.762.603,00 |
| 14.07.2025 | 76,91 | 77,38 | 76,73 | 77,30 | 0,40% | 1.823.174,00 |
| 11.07.2025 | 77,65 | 77,72 | 76,75 | 76,99 | -1,14% | 3.852.860,00 |
| 10.07.2025 | 77,74 | 78,30 | 77,12 | 77,88 | -0,23% | 3.416.220,00 |
| 09.07.2025 | 78,51 | 78,66 | 77,88 | 78,06 | -0,38% | 2.563.954,00 |
| 08.07.2025 | 78,24 | 78,43 | 77,43 | 78,36 | -0,08% | 3.631.882,00 |
| 07.07.2025 | 79,47 | 79,47 | 78,20 | 78,42 | -1,07% | 2.484.000,00 |
| 04.07.2025 | 79,38 | 79,51 | 78,88 | 79,27 | -0,40% | 2.277.122,00 |
| 03.07.2025 | 79,40 | 80,15 | 79,15 | 79,59 | 0,64% | 4.159.168,00 |
| 02.07.2025 | 79,37 | 79,66 | 78,18 | 79,08 | -0,09% | 2.299.095,00 |
| 01.07.2025 | 79,20 | 79,20 | 78,00 | 79,15 | 0,41% | 2.963.422,00 |
| 30.06.2025 | 79,80 | 79,90 | 78,66 | 78,83 | -0,58% | 3.697.172,00 |
| 27.06.2025 | 79,53 | 79,91 | 79,04 | 79,29 | 0,38% | 3.042.046,00 |
| 26.06.2025 | 79,98 | 80,09 | 78,99 | 78,99 | -0,93% | 4.448.172,00 |
| 25.06.2025 | 81,61 | 81,90 | 79,64 | 79,73 | -2,74% | 4.897.031,00 |
| 24.06.2025 | 82,32 | 82,33 | 81,67 | 81,98 | 0,66% | 2.834.097,00 |
| 23.06.2025 | 81,00 | 81,71 | 80,89 | 81,44 | -0,12% | 2.695.720,00 |
| 20.06.2025 | 82,00 | 82,84 | 81,54 | 81,54 | -1,16% | 13.701.991,00 |
| 19.06.2025 | 83,00 | 83,25 | 82,50 | 82,50 | -0,92% | 2.402.154,00 |
| 18.06.2025 | 83,00 | 83,42 | 82,34 | 83,27 | 0,59% | 3.993.328,00 |
| 17.06.2025 | 82,32 | 82,98 | 82,12 | 82,78 | -0,33% | 3.997.027,00 |
| 16.06.2025 | 84,00 | 84,10 | 83,05 | 83,05 | -1,42% | 3.285.938,00 |
| 13.06.2025 | 84,47 | 85,08 | 84,25 | 84,25 | -1,39% | 2.572.949,00 |
| 12.06.2025 | 84,90 | 85,58 | 84,70 | 85,44 | 0,33% | 2.726.361,00 |
| 11.06.2025 | 85,87 | 86,19 | 85,16 | 85,16 | -1,06% | 3.008.767,00 |
| 10.06.2025 | 86,89 | 87,24 | 85,82 | 86,07 | -0,73% | 3.316.792,00 |
| 06.06.2025 | 87,09 | 87,44 | 86,50 | 86,70 | -0,49% | 2.211.002,00 |