85,070€
0,93%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 85,72 | 85,88 | 83,84 | 84,78 | -1,04% | 3.239,00 |
| 04.05.2026 | 86,41 | 87,03 | 84,50 | 85,68 | -0,72% | 2.895,00 |
| 30.04.2026 | 85,74 | 86,55 | 85,23 | 86,30 | 0,57% | 2.993,00 |
| 29.04.2026 | 87,24 | 87,68 | 85,16 | 85,81 | -1,29% | 2.594,00 |
| 28.04.2026 | 87,75 | 87,96 | 86,53 | 86,93 | -0,53% | 3.378,00 |
| 27.04.2026 | 87,90 | 88,20 | 87,06 | 87,39 | -0,95% | 2.987,00 |
| 24.04.2026 | 86,69 | 88,70 | 86,60 | 88,22 | 1,78% | 4.049,00 |
| 23.04.2026 | 84,35 | 88,21 | 83,16 | 86,68 | 4,61% | 15.661,00 |
| 22.04.2026 | 82,48 | 83,53 | 81,79 | 82,86 | 0,80% | 2.853,00 |
| 21.04.2026 | 84,04 | 84,06 | 81,78 | 82,20 | -2,00% | 6.556,00 |
| 20.04.2026 | 82,56 | 84,12 | 82,40 | 83,88 | -2,37% | 3.454,00 |
| 17.04.2026 | 85,70 | 86,14 | 84,66 | 85,92 | 0,73% | 7.207,00 |
| 16.04.2026 | 85,60 | 85,73 | 84,38 | 85,29 | 0,28% | 3.714,00 |
| 15.04.2026 | 86,43 | 86,90 | 84,91 | 85,05 | -1,45% | 2.470,00 |
| 14.04.2026 | 84,74 | 86,44 | 84,39 | 86,31 | 1,70% | 3.357,00 |
| 13.04.2026 | 85,49 | 85,57 | 84,60 | 84,87 | -0,73% | 7.375,00 |
| 10.04.2026 | 85,95 | 86,18 | 85,24 | 85,49 | -0,11% | 2.684,00 |
| 09.04.2026 | 85,51 | 85,95 | 84,63 | 85,59 | -0,01% | 4.848,00 |
| 08.04.2026 | 86,76 | 86,95 | 84,68 | 85,59 | 0,52% | 2.802,00 |
| 07.04.2026 | 84,59 | 86,31 | 84,13 | 85,15 | -0,11% | 2.628,00 |
| 02.04.2026 | 85,06 | 85,68 | 84,31 | 85,24 | -0,01% | 2.484,00 |
| 01.04.2026 | 85,63 | 86,27 | 84,02 | 85,25 | 0,18% | 4.284,00 |
| 31.03.2026 | 85,54 | 86,58 | 84,37 | 85,09 | 0,38% | 2.665,00 |
| 30.03.2026 | 83,42 | 85,65 | 83,22 | 84,77 | 2,50% | 2.297,00 |
| 27.03.2026 | 83,31 | 83,50 | 82,31 | 82,70 | -0,52% | 1.795,00 |
| 26.03.2026 | 83,34 | 84,30 | 82,69 | 83,14 | -0,66% | 4.174,00 |
| 25.03.2026 | 83,18 | 84,36 | 82,98 | 83,69 | 0,18% | 1.423,00 |
| 24.03.2026 | 82,29 | 83,86 | 82,29 | 83,54 | 1,22% | 1.919,00 |
| 23.03.2026 | 82,06 | 83,40 | 81,54 | 82,53 | -0,81% | 4.050,00 |
| 20.03.2026 | 83,76 | 84,56 | 82,59 | 83,20 | -0,77% | 5.901,00 |
| 19.03.2026 | 85,80 | 86,02 | 83,45 | 83,85 | -1,84% | 3.383,00 |
| 18.03.2026 | 89,25 | 89,26 | 85,22 | 85,42 | -4,28% | 6.022,00 |
| 17.03.2026 | 89,17 | 89,72 | 88,70 | 89,24 | 0,26% | 2.215,00 |
| 16.03.2026 | 89,63 | 89,79 | 88,75 | 89,01 | -0,37% | 2.932,00 |
| 13.03.2026 | 88,18 | 89,77 | 87,40 | 89,34 | 1,01% | 1.951,00 |
| 12.03.2026 | 87,78 | 89,26 | 87,41 | 88,45 | 0,37% | 1.763,00 |
| 11.03.2026 | 87,86 | 88,44 | 86,93 | 88,12 | 0,56% | 2.413,00 |
| 10.03.2026 | 88,37 | 89,75 | 87,03 | 87,63 | -0,99% | 3.801,00 |
| 09.03.2026 | 88,11 | 89,88 | 87,34 | 88,51 | -1,03% | 2.928,00 |
| 06.03.2026 | 89,03 | 89,75 | 87,61 | 89,43 | 1,06% | 2.597,00 |
| 05.03.2026 | 88,52 | 89,57 | 88,21 | 88,49 | -0,56% | 4.926,00 |
| 04.03.2026 | 89,92 | 90,92 | 88,67 | 88,99 | -1,14% | 4.217,00 |
| 03.03.2026 | 90,51 | 91,28 | 89,34 | 90,02 | -1,32% | 6.751,00 |
| 02.03.2026 | 90,49 | 93,50 | 88,89 | 91,22 | -1,25% | 7.727,00 |
| 27.02.2026 | 90,51 | 92,56 | 90,22 | 92,37 | 2,04% | 3.946,00 |
| 26.02.2026 | 90,60 | 91,07 | 90,24 | 90,53 | -0,35% | 2.407,00 |
| 25.02.2026 | 90,70 | 91,64 | 90,19 | 90,85 | 0,01% | 2.725,00 |
| 24.02.2026 | 88,98 | 91,99 | 88,57 | 90,84 | 1,96% | 5.161,00 |
| 23.02.2026 | 88,74 | 89,17 | 87,53 | 89,09 | 0,66% | 5.201,00 |
| 20.02.2026 | 89,39 | 89,44 | 87,13 | 88,51 | -0,77% | 7.123,00 |
| 19.02.2026 | 88,91 | 90,24 | 87,18 | 89,19 | 2,43% | 7.921,00 |
| 18.02.2026 | 86,72 | 87,37 | 85,44 | 87,07 | 0,48% | 5.697,00 |
| 17.02.2026 | 87,63 | 88,59 | 86,13 | 86,66 | -1,01% | 2.677,00 |
| 16.02.2026 | 87,36 | 87,96 | 87,09 | 87,54 | 0,25% | 2.890,00 |
| 13.02.2026 | 86,19 | 87,74 | 86,18 | 87,33 | 1,26% | 3.111,00 |
| 12.02.2026 | 85,12 | 87,34 | 85,06 | 86,24 | 1,02% | 6.182,00 |
| 11.02.2026 | 86,22 | 86,92 | 83,76 | 85,37 | -1,03% | 6.132,00 |
| 10.02.2026 | 85,54 | 86,93 | 85,33 | 86,26 | 0,49% | 2.885,00 |
| 09.02.2026 | 85,73 | 86,25 | 84,92 | 85,84 | -0,28% | 3.632,00 |
| 06.02.2026 | 84,92 | 86,52 | 84,64 | 86,08 | 0,96% | 3.816,00 |
| 05.02.2026 | 84,90 | 85,87 | 84,55 | 85,26 | 0,47% | 5.578,00 |
| 04.02.2026 | 83,17 | 85,31 | 82,87 | 84,87 | 2,21% | 6.280,00 |
| 03.02.2026 | 82,67 | 83,38 | 81,93 | 83,03 | 0,77% | 8.835,00 |
| 02.02.2026 | 79,94 | 82,60 | 79,88 | 82,40 | 2,98% | 4.487,00 |
| 30.01.2026 | 79,96 | 80,88 | 79,70 | 80,01 | 0,24% | 3.213,00 |
| 29.01.2026 | 78,92 | 80,68 | 78,00 | 79,82 | 1,31% | 5.282,00 |
| 28.01.2026 | 79,67 | 79,69 | 78,54 | 78,79 | -0,60% | 3.824,00 |
| 27.01.2026 | 78,05 | 79,48 | 77,40 | 79,26 | 1,73% | 4.998,00 |
| 26.01.2026 | 78,81 | 78,88 | 76,36 | 77,91 | -0,42% | 6.802,00 |
| 23.01.2026 | 78,72 | 78,94 | 77,54 | 78,24 | -0,86% | 6.880,00 |
| 22.01.2026 | 79,36 | 80,14 | 78,55 | 78,92 | -0,03% | 5.310,00 |
| 21.01.2026 | 80,22 | 80,52 | 78,25 | 78,94 | -1,30% | 8.289,00 |
| 20.01.2026 | 80,64 | 80,88 | 78,54 | 79,98 | -0,99% | 11.295,00 |
| 19.01.2026 | 80,42 | 81,03 | 79,98 | 80,78 | -0,54% | 4.015,00 |
| 16.01.2026 | 82,29 | 82,46 | 80,87 | 81,22 | -0,96% | 3.032,00 |
| 15.01.2026 | 82,38 | 82,64 | 81,67 | 82,00 | -0,23% | 1.905,00 |
| 14.01.2026 | 80,61 | 82,30 | 80,44 | 82,19 | 1,94% | 5.203,00 |
| 13.01.2026 | 80,60 | 81,64 | 79,95 | 80,62 | -0,01% | 4.225,00 |
| 12.01.2026 | 81,61 | 81,61 | 80,47 | 80,63 | -0,36% | 7.173,00 |
| 09.01.2026 | 80,04 | 80,97 | 79,67 | 80,92 | 0,90% | 9.159,00 |
| 08.01.2026 | 80,00 | 80,46 | 79,09 | 80,19 | 0,29% | 10.806,00 |
| 07.01.2026 | 82,12 | 82,81 | 79,49 | 79,96 | -2,53% | 13.544,00 |
| 06.01.2026 | 82,45 | 82,51 | 81,49 | 82,04 | -0,45% | 3.984,00 |
| 05.01.2026 | 85,04 | 85,15 | 81,45 | 82,41 | -2,82% | 8.108,00 |
| 02.01.2026 | 84,68 | 85,31 | 83,96 | 84,80 | 0,47% | 3.030,00 |
| 30.12.2025 | 84,48 | 84,63 | 84,14 | 84,40 | -0,44% | 1.663,00 |
| 29.12.2025 | 83,76 | 84,82 | 83,66 | 84,77 | 1,21% | 4.522,00 |
| 23.12.2025 | 83,58 | 84,43 | 83,50 | 83,76 | -0,04% | 3.196,00 |
| 22.12.2025 | 84,57 | 84,83 | 83,49 | 83,79 | -0,82% | 2.668,00 |
| 19.12.2025 | 85,80 | 86,01 | 84,29 | 84,48 | -1,45% | 6.035,00 |
| 18.12.2025 | 84,79 | 86,01 | 84,76 | 85,73 | 1,19% | 2.987,00 |
| 17.12.2025 | 83,73 | 85,13 | 83,41 | 84,72 | 1,16% | 2.676,00 |
| 16.12.2025 | 83,77 | 84,30 | 83,37 | 83,75 | -0,71% | 2.344,00 |
| 15.12.2025 | 83,39 | 84,52 | 83,39 | 84,34 | 1,11% | 2.809,00 |
| 12.12.2025 | 83,52 | 83,95 | 82,96 | 83,41 | -0,44% | 3.345,00 |
| 11.12.2025 | 83,29 | 83,88 | 82,74 | 83,78 | 0,72% | 2.280,00 |
| 10.12.2025 | 82,96 | 83,40 | 82,46 | 83,19 | 0,02% | 2.216,00 |
| 09.12.2025 | 83,13 | 83,56 | 82,36 | 83,17 | 0,06% | 2.226,00 |
| 08.12.2025 | 83,81 | 84,55 | 82,99 | 83,12 | -1,12% | 3.403,00 |
| 05.12.2025 | 84,81 | 84,95 | 83,97 | 84,06 | -0,93% | 1.605,00 |