77,028CHF
-0,89%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 77,62 | 77,62 | 76,71 | 76,84 | -1,13% | - |
| 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 |
| 05.06.2025 | 86,68 | 87,70 | 86,62 | 87,13 | 0,00% | 2.502.184,00 |
| 04.06.2025 | 86,99 | 87,37 | 86,43 | 87,13 | 0,40% | 2.612.803,00 |
| 03.06.2025 | 87,26 | 87,40 | 86,72 | 86,78 | -0,26% | 1.865.494,00 |
| 02.06.2025 | 87,44 | 87,55 | 86,66 | 87,01 | -0,79% | 2.131.074,00 |
| 30.05.2025 | 87,01 | 88,31 | 87,01 | 87,70 | 0,22% | 5.843.913,00 |
| 28.05.2025 | 88,55 | 88,66 | 87,40 | 87,51 | -1,35% | 3.228.727,00 |
| 27.05.2025 | 88,80 | 89,43 | 88,42 | 88,71 | 0,08% | 2.642.271,00 |
| 26.05.2025 | 88,78 | 89,03 | 88,47 | 88,64 | 0,14% | 1.430.896,00 |
| 23.05.2025 | 88,38 | 88,91 | 87,82 | 88,52 | 0,42% | 3.509.922,00 |
| 22.05.2025 | 88,19 | 88,28 | 87,55 | 88,15 | -0,35% | 2.405.291,00 |
| 21.05.2025 | 87,25 | 88,53 | 87,18 | 88,46 | 0,58% | 3.379.793,00 |
| 20.05.2025 | 87,45 | 88,34 | 87,25 | 87,95 | 0,80% | 3.796.634,00 |
| 19.05.2025 | 86,96 | 87,25 | 86,41 | 87,25 | 0,89% | 2.422.240,00 |
| 16.05.2025 | 86,20 | 87,32 | 86,13 | 86,48 | -0,13% | 5.204.853,00 |
| 15.05.2025 | 85,34 | 86,59 | 85,25 | 86,59 | 1,64% | 2.782.756,00 |
| 14.05.2025 | 84,99 | 85,82 | 84,88 | 85,19 | 0,14% | 2.801.891,00 |
| 13.05.2025 | 86,05 | 86,56 | 84,96 | 85,07 | -1,32% | 2.990.883,00 |
| 12.05.2025 | 87,87 | 88,25 | 85,52 | 86,21 | -1,64% | 3.855.364,00 |
| 09.05.2025 | 87,60 | 87,85 | 87,23 | 87,65 | 0,68% | 1.980.334,00 |
| 08.05.2025 | 88,65 | 88,69 | 87,05 | 87,06 | -1,24% | 2.687.081,00 |
| 07.05.2025 | 88,38 | 89,07 | 87,92 | 88,15 | -0,01% | 3.044.715,00 |
| 06.05.2025 | 87,67 | 88,37 | 87,52 | 88,16 | 0,94% | 2.459.416,00 |
| 05.05.2025 | 87,79 | 88,01 | 87,34 | 87,34 | -0,30% | 1.696.224,00 |
| 02.05.2025 | 87,92 | 88,29 | 86,50 | 87,60 | -0,16% | 3.759.356,00 |
| 30.04.2025 | 86,92 | 87,74 | 86,63 | 87,74 | 1,08% | 5.159.434,00 |
| 29.04.2025 | 86,56 | 87,20 | 86,46 | 86,80 | 0,06% | 2.963.798,00 |
| 28.04.2025 | 85,70 | 86,75 | 85,64 | 86,75 | 1,18% | 3.975.932,00 |
| 25.04.2025 | 87,16 | 87,36 | 85,74 | 85,74 | -1,94% | 3.569.259,00 |
| 24.04.2025 | 87,40 | 87,79 | 86,36 | 87,44 | 0,05% | 4.411.735,00 |
| 23.04.2025 | 87,04 | 87,65 | 86,55 | 87,40 | 0,85% | 5.291.500,00 |
| 22.04.2025 | 86,89 | 86,89 | 85,58 | 86,66 | -1,50% | 4.937.221,00 |
| 17.04.2025 | 86,62 | 87,98 | 86,08 | 87,98 | 1,36% | 5.976.633,00 |
| 16.04.2025 | 86,40 | 86,80 | 85,72 | 86,80 | 0,49% | 5.210.047,00 |
| 15.04.2025 | 85,59 | 86,38 | 85,28 | 86,38 | 0,38% | 3.961.824,00 |
| 14.04.2025 | 85,98 | 86,06 | 85,18 | 86,05 | 1,26% | 4.029.347,00 |
| 11.04.2025 | 84,80 | 85,24 | 84,05 | 84,98 | 0,81% | 5.001.517,00 |
| 10.04.2025 | 86,01 | 86,43 | 83,64 | 84,30 | 1,26% | 5.935.785,00 |
| 09.04.2025 | 84,38 | 84,57 | 81,60 | 83,25 | -2,37% | 10.203.829,00 |
| 08.04.2025 | 84,07 | 85,62 | 83,09 | 85,27 | 1,97% | 7.939.922,00 |
| 07.04.2025 | 83,62 | 85,79 | 81,91 | 83,62 | -4,28% | 14.270.493,00 |
| 04.04.2025 | 90,00 | 91,38 | 87,30 | 87,36 | -3,64% | 7.995.150,00 |
| 03.04.2025 | 90,04 | 90,90 | 89,52 | 90,66 | 0,96% | 5.541.185,00 |
| 02.04.2025 | 89,76 | 90,74 | 89,68 | 89,80 | -0,40% | 3.777.132,00 |
| 01.04.2025 | 89,52 | 90,48 | 89,36 | 90,16 | 0,92% | 3.396.373,00 |
| 31.03.2025 | 89,74 | 90,62 | 89,34 | 89,34 | -1,00% | 5.172.767,00 |
| 28.03.2025 | 89,40 | 90,90 | 89,40 | 90,24 | 0,78% | 3.394.505,00 |
| 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% | 3.536.928,00 |
| 25.03.2025 | 89,90 | 90,40 | 88,84 | 88,84 | -0,85% | 4.520.935,00 |
| 24.03.2025 | 91,70 | 91,72 | 89,60 | 89,60 | -2,27% | 3.525.558,00 |
| 21.03.2025 | 91,22 | 91,68 | 90,38 | 91,68 | 0,50% | 11.586.849,00 |
| 20.03.2025 | 89,88 | 91,34 | 89,88 | 91,22 | 1,63% | 4.531.016,00 |
| 19.03.2025 | 90,36 | 90,82 | 88,88 | 89,76 | -0,82% | 5.369.014,00 |
| 18.03.2025 | 90,40 | 90,86 | 89,98 | 90,50 | 0,29% | 3.718.004,00 |
| 17.03.2025 | 89,36 | 90,26 | 89,08 | 90,24 | 1,19% | 3.629.213,00 |
| 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 |