86,599CHF
-0,61%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 87,09 | 87,44 | 86,50 | 86,70 | -0,49% | 2.210.887,00 |
| 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% | 2.612.800,00 |
| 03.06.2025 | 87,26 | 87,40 | 86,72 | 86,78 | -0,26% | 1.865.419,00 |
| 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 |
| 24.02.2025 | 85,96 | 87,78 | 85,58 | 87,78 | 3,15% | 7.684.548,00 |
| 21.02.2025 | 82,92 | 85,10 | 82,52 | 85,10 | 3,35% | 9.195.580,00 |
| 20.02.2025 | 82,74 | 82,74 | 81,62 | 82,34 | -0,19% | 3.792.178,00 |
| 19.02.2025 | 82,38 | 82,88 | 81,96 | 82,50 | 0,15% | 3.976.884,00 |
| 18.02.2025 | 82,60 | 82,78 | 81,74 | 82,38 | -0,05% | 3.645.635,00 |
| 17.02.2025 | 82,64 | 82,78 | 81,76 | 82,42 | -0,07% | 4.069.308,00 |
| 14.02.2025 | 83,66 | 83,96 | 82,32 | 82,48 | -1,43% | 6.034.211,00 |
| 13.02.2025 | 82,00 | 84,02 | 81,92 | 83,68 | 6,22% | 9.473.094,00 |
| 12.02.2025 | 78,54 | 79,22 | 77,98 | 78,78 | 0,74% | 4.448.953,00 |
| 11.02.2025 | 77,70 | 78,38 | 77,54 | 78,20 | 1,09% | 3.895.054,00 |
| 10.02.2025 | 77,72 | 77,94 | 77,36 | 77,36 | -0,18% | 3.070.301,00 |
| 07.02.2025 | 77,50 | 78,26 | 77,36 | 77,50 | 0,00% | 3.993.095,00 |
| 06.02.2025 | 77,40 | 78,04 | 76,84 | 77,50 | 0,31% | 3.141.862,00 |
| 05.02.2025 | 77,16 | 77,46 | 76,68 | 77,26 | -0,26% | 3.559.172,00 |
| 04.02.2025 | 77,38 | 77,72 | 77,08 | 77,46 | -0,51% | 3.450.015,00 |
| 03.02.2025 | 77,18 | 78,08 | 76,72 | 77,86 | 0,49% | 4.415.952,00 |
| 31.01.2025 | 78,90 | 78,94 | 77,48 | 77,48 | -1,53% | 6.270.336,00 |
| 30.01.2025 | 78,38 | 78,70 | 77,76 | 78,68 | 0,51% | 3.934.522,00 |
| 29.01.2025 | 78,00 | 78,38 | 77,32 | 78,28 | 0,13% | 4.113.007,00 |
| 28.01.2025 | 77,82 | 78,70 | 77,58 | 78,18 | 0,80% | 7.404.177,00 |
| 27.01.2025 | 74,90 | 77,80 | 74,68 | 77,56 | 3,86% | 8.679.472,00 |
| 24.01.2025 | 74,90 | 75,38 | 74,24 | 74,68 | -0,03% | 4.988.509,00 |
| 23.01.2025 | 74,16 | 74,70 | 73,82 | 74,70 | 0,70% | 4.199.040,00 |
| 22.01.2025 | 74,64 | 74,78 | 74,02 | 74,18 | -0,75% | 4.006.799,00 |
| 21.01.2025 | 74,32 | 74,74 | 74,06 | 74,74 | 0,38% | 3.108.596,00 |
| 20.01.2025 | 74,14 | 74,68 | 74,06 | 74,46 | 0,35% | 2.882.074,00 |
| 17.01.2025 | 74,02 | 74,36 | 73,32 | 74,20 | 0,41% | 5.082.754,00 |
| 16.01.2025 | 73,42 | 74,04 | 73,14 | 73,90 | 0,33% | 4.538.901,00 |
| 15.01.2025 | 74,22 | 74,28 | 73,44 | 73,66 | -0,67% | 3.706.760,00 |
| 14.01.2025 | 74,70 | 74,84 | 73,92 | 74,16 | -0,11% | 4.819.860,00 |