80,439CHF
0,37%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 80,70 | 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 |
| 13.02.2026 | 79,00 | 80,08 | 78,72 | 79,58 | 0,30% | 4.239.957,00 |
| 12.02.2026 | 78,46 | 79,68 | 77,57 | 79,34 | 1,39% | 3.657.344,00 |
| 11.02.2026 | 78,78 | 79,38 | 76,52 | 78,25 | -0,85% | 5.083.051,00 |
| 10.02.2026 | 78,52 | 79,05 | 78,29 | 78,92 | 0,68% | 2.644.418,00 |
| 09.02.2026 | 78,86 | 78,99 | 78,08 | 78,39 | -0,63% | 2.770.663,00 |
| 06.02.2026 | 78,50 | 79,33 | 77,72 | 78,89 | 0,59% | 2.559.931,00 |
| 05.02.2026 | 78,75 | 78,80 | 77,44 | 78,43 | 0,44% | 3.729.746,00 |
| 04.02.2026 | 76,49 | 78,17 | 76,05 | 78,09 | 2,64% | 4.504.328,00 |
| 03.02.2026 | 76,00 | 76,39 | 75,18 | 76,08 | 0,75% | 3.426.183,00 |
| 02.02.2026 | 73,90 | 75,98 | 73,86 | 75,51 | 2,83% | 3.894.580,00 |
| 30.01.2026 | 73,46 | 74,06 | 73,15 | 73,43 | -0,07% | 3.542.959,00 |
| 29.01.2026 | 71,50 | 73,67 | 71,50 | 73,48 | 1,30% | 3.452.121,00 |
| 28.01.2026 | 72,94 | 73,20 | 72,21 | 72,54 | -0,43% | 3.176.226,00 |
| 27.01.2026 | 71,50 | 72,85 | 71,40 | 72,85 | 1,39% | 4.402.757,00 |
| 26.01.2026 | 72,40 | 72,50 | 70,29 | 71,85 | -0,86% | 5.804.640,00 |
| 23.01.2026 | 72,94 | 73,07 | 71,96 | 72,47 | -0,98% | 4.421.247,00 |
| 22.01.2026 | 73,89 | 74,39 | 72,87 | 73,19 | 0,29% | 4.161.182,00 |
| 21.01.2026 | 73,80 | 74,12 | 72,90 | 72,98 | -1,30% | 4.606.054,00 |
| 20.01.2026 | 74,76 | 74,86 | 72,57 | 73,94 | -1,00% | 4.419.228,00 |
| 19.01.2026 | 75,20 | 75,30 | 74,25 | 74,69 | -0,73% | 2.709.560,00 |
| 16.01.2026 | 76,15 | 76,22 | 75,24 | 75,24 | -1,67% | 4.940.026,00 |
| 15.01.2026 | 76,40 | 76,93 | 76,15 | 76,52 | -0,04% | 3.675.044,00 |
| 14.01.2026 | 75,07 | 76,55 | 75,01 | 76,55 | 1,80% | 5.393.941,00 |
| 13.01.2026 | 74,90 | 75,36 | 74,47 | 75,20 | 0,28% | 2.644.539,00 |
| 12.01.2026 | 75,49 | 75,94 | 74,93 | 74,99 | -0,56% | 3.092.423,00 |
| 09.01.2026 | 74,25 | 75,41 | 74,23 | 75,41 | 1,41% | 4.154.745,00 |
| 08.01.2026 | 74,50 | 74,95 | 73,67 | 74,36 | -0,23% | 4.933.839,00 |
| 07.01.2026 | 75,61 | 76,33 | 74,02 | 74,53 | -2,14% | 5.332.634,00 |
| 06.01.2026 | 76,40 | 76,59 | 75,70 | 76,16 | -0,37% | 4.395.991,00 |
| 05.01.2026 | 78,22 | 78,30 | 75,63 | 76,44 | -2,92% | 5.802.487,00 |
| 30.12.2025 | 78,33 | 78,80 | 78,11 | 78,74 | 0,00% | 2.321.271,00 |
| 29.12.2025 | 78,00 | 78,84 | 77,85 | 78,74 | 1,17% | 2.840.270,00 |
| 23.12.2025 | 78,00 | 78,50 | 77,80 | 77,83 | -0,26% | 2.074.393,00 |
| 22.12.2025 | 78,57 | 78,69 | 77,74 | 78,03 | -0,96% | 2.196.389,00 |
| 19.12.2025 | 78,82 | 79,82 | 78,64 | 78,79 | -1,36% | 10.366.663,00 |
| 18.12.2025 | 79,60 | 80,30 | 79,27 | 79,88 | 0,66% | 3.126.119,00 |
| 17.12.2025 | 78,13 | 79,36 | 77,99 | 79,36 | 1,17% | 4.859.260,00 |
| 16.12.2025 | 78,80 | 78,91 | 78,06 | 78,44 | -0,65% | 2.993.013,00 |
| 15.12.2025 | 78,27 | 78,95 | 77,98 | 78,95 | 1,28% | 2.677.282,00 |
| 12.12.2025 | 77,64 | 78,30 | 77,41 | 77,95 | 0,04% | 2.977.016,00 |
| 11.12.2025 | 77,81 | 78,22 | 77,40 | 77,92 | 0,14% | 3.656.434,00 |
| 10.12.2025 | 77,69 | 77,95 | 77,26 | 77,81 | -0,18% | 3.079.221,00 |
| 09.12.2025 | 78,00 | 78,41 | 77,31 | 77,95 | -0,49% | 3.421.619,00 |
| 08.12.2025 | 78,48 | 79,22 | 77,85 | 78,33 | -0,62% | 3.416.760,00 |
| 05.12.2025 | 79,06 | 79,26 | 78,67 | 78,82 | -0,57% | 2.675.842,00 |
| 04.12.2025 | 78,00 | 79,52 | 78,00 | 79,27 | 0,96% | 2.725.552,00 |
| 03.12.2025 | 78,80 | 79,30 | 78,49 | 78,52 | -0,61% | 2.993.372,00 |
| 02.12.2025 | 80,48 | 80,58 | 78,30 | 79,00 | -1,32% | 3.580.640,00 |
| 01.12.2025 | 79,83 | 80,20 | 79,49 | 80,06 | 0,29% | 2.535.275,00 |
| 28.11.2025 | 79,70 | 80,13 | 79,46 | 79,83 | -0,11% | 2.898.166,00 |
| 27.11.2025 | 79,90 | 79,96 | 79,38 | 79,92 | 0,43% | 1.340.255,00 |
| 26.11.2025 | 79,59 | 79,79 | 78,81 | 79,58 | -0,44% | 3.642.647,00 |
| 25.11.2025 | 80,60 | 80,90 | 79,43 | 79,93 | -0,76% | 3.247.922,00 |
| 24.11.2025 | 80,84 | 81,37 | 80,44 | 80,54 | -0,28% | 10.184.818,00 |
| 21.11.2025 | 79,64 | 81,29 | 79,41 | 80,77 | 1,94% | 3.844.180,00 |
| 20.11.2025 | 79,56 | 79,59 | 78,85 | 79,23 | -0,24% | 3.348.517,00 |
| 19.11.2025 | 79,45 | 80,15 | 79,29 | 79,42 | 0,20% | 2.346.288,00 |
| 18.11.2025 | 79,35 | 79,49 | 78,99 | 79,26 | -0,76% | 2.956.249,00 |
| 17.11.2025 | 80,51 | 80,55 | 79,51 | 79,87 | -0,55% | 2.092.383,00 |
| 14.11.2025 | 80,87 | 81,11 | 79,90 | 80,31 | -0,96% | 3.220.509,00 |
| 13.11.2025 | 81,73 | 82,02 | 80,91 | 81,09 | -0,69% | 2.411.528,00 |
| 12.11.2025 | 81,28 | 81,80 | 81,09 | 81,65 | 0,48% | 2.532.047,00 |
| 11.11.2025 | 79,83 | 81,54 | 79,59 | 81,26 | 2,32% | 2.986.052,00 |
| 10.11.2025 | 79,31 | 79,44 | 78,78 | 79,42 | 0,38% | 2.697.288,00 |
| 07.11.2025 | 78,93 | 79,25 | 77,99 | 79,12 | 0,29% | 2.327.125,00 |
| 06.11.2025 | 79,09 | 79,18 | 78,58 | 78,89 | -0,19% | 1.951.655,00 |
| 05.11.2025 | 79,32 | 79,44 | 78,67 | 79,04 | 0,18% | 2.473.588,00 |
| 04.11.2025 | 77,70 | 79,03 | 77,34 | 78,90 | 1,54% | 3.367.018,00 |
| 03.11.2025 | 77,40 | 78,11 | 77,05 | 77,70 | 1,07% | 2.472.827,00 |
| 31.10.2025 | 77,43 | 77,64 | 76,31 | 76,88 | -0,74% | 3.657.282,00 |
| 30.10.2025 | 78,75 | 78,80 | 77,37 | 77,45 | -1,30% | 3.538.466,00 |
| 29.10.2025 | 79,10 | 79,31 | 78,31 | 78,47 | -1,12% | 2.987.538,00 |
| 28.10.2025 | 80,39 | 80,48 | 78,98 | 79,36 | -0,68% | 3.948.100,00 |
| 27.10.2025 | 79,92 | 80,03 | 79,50 | 79,90 | -0,26% | 2.803.823,00 |
| 24.10.2025 | 80,80 | 80,97 | 79,92 | 80,11 | -0,66% | 3.119.640,00 |
| 23.10.2025 | 81,85 | 81,93 | 80,64 | 80,64 | -1,47% | 2.812.257,00 |
| 22.10.2025 | 82,06 | 82,20 | 80,90 | 81,84 | -0,88% | 4.742.573,00 |
| 21.10.2025 | 83,55 | 83,83 | 82,57 | 82,57 | -1,64% | 4.037.392,00 |
| 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% | 9.432.445,00 |
| 16.10.2025 | 82,20 | 83,28 | 80,98 | 83,21 | 9,30% | 12.711.182,00 |
| 15.10.2025 | 75,10 | 76,20 | 74,92 | 76,13 | 1,52% | 4.608.602,00 |
| 14.10.2025 | 75,50 | 76,16 | 74,76 | 74,99 | -0,41% | 3.800.051,00 |
| 13.10.2025 | 75,92 | 75,99 | 75,10 | 75,30 | -0,71% | 2.295.124,00 |
| 10.10.2025 | 74,71 | 76,00 | 74,62 | 75,84 | 1,15% | 4.057.799,00 |
| 09.10.2025 | 74,72 | 75,50 | 74,72 | 74,98 | 0,03% | 3.700.522,00 |