90,015€
-0,12%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 90,04 | 90,58 | 89,56 | 90,01 | -0,13% | 2.032,00 |
| 26.10.2026 | 89,49 | 90,47 | 89,46 | 90,13 | -0,46% | 4.013,00 |
| 23.10.2026 | 90,86 | 91,73 | 89,91 | 90,55 | -1,84% | 4.441,00 |
| 22.10.2026 | 90,72 | 92,96 | 90,70 | 92,25 | 3,06% | 7.466,00 |
| 21.10.2026 | 89,83 | 90,46 | 88,68 | 89,51 | -0,17% | 14.855,00 |
| 20.10.2026 | 88,86 | 90,39 | 88,74 | 89,66 | 0,67% | 5.002,00 |
| 19.10.2026 | 88,92 | 89,23 | 88,16 | 89,07 | 0,36% | 1.801,00 |
| 16.10.2026 | 87,97 | 89,12 | 87,55 | 88,75 | 2,13% | 4.662,00 |
| 15.10.2026 | 86,97 | 87,00 | 86,80 | 86,90 | 2,61% | 113,00 |
| 14.10.2026 | 82,78 | 84,69 | 82,61 | 84,69 | 2,31% | 3.502,00 |
| 13.10.2026 | 81,61 | 83,74 | 81,56 | 82,78 | 1,33% | 3.603,00 |
| 12.10.2026 | 81,73 | 82,01 | 81,43 | 81,69 | -0,10% | 1.791,00 |
| 09.10.2026 | 82,31 | 82,45 | 81,10 | 81,77 | -0,14% | 2.379,00 |
| 08.10.2026 | 80,56 | 82,11 | 80,43 | 81,88 | 1,12% | 3.210,00 |
| 07.10.2026 | 80,45 | 81,36 | 80,29 | 80,98 | 0,83% | 1.173,00 |
| 06.10.2026 | 79,85 | 80,75 | 79,81 | 80,31 | 0,65% | 3.097,00 |
| 05.10.2026 | 79,90 | 80,94 | 77,96 | 79,79 | -0,50% | 3.683,00 |
| 02.10.2026 | 80,04 | 81,02 | 79,86 | 80,19 | 0,21% | 2.880,00 |
| 01.10.2026 | 80,19 | 80,31 | 79,17 | 80,02 | -0,35% | 3.886,00 |
| 30.09.2026 | 80,66 | 81,44 | 80,06 | 80,30 | -0,43% | 2.697,00 |
| 29.09.2026 | 81,19 | 81,67 | 80,32 | 80,65 | -0,93% | 2.850,00 |
| 28.09.2026 | 81,83 | 83,12 | 81,22 | 81,40 | -0,37% | 2.070,00 |
| 25.09.2026 | 82,75 | 82,87 | 81,58 | 81,70 | -1,16% | 3.144,00 |
| 24.09.2026 | 81,76 | 83,01 | 81,63 | 82,66 | 0,94% | 3.239,00 |
| 23.09.2026 | 81,70 | 82,94 | 81,47 | 81,89 | -0,19% | 3.385,00 |
| 22.09.2026 | 81,69 | 82,59 | 81,39 | 82,05 | 0,31% | 1.525,00 |
| 21.09.2026 | 81,07 | 81,98 | 80,49 | 81,80 | 1,17% | 3.667,00 |
| 18.09.2026 | 82,42 | 82,47 | 80,68 | 80,85 | -2,33% | 6.311,00 |
| 17.09.2026 | 82,70 | 83,41 | 82,13 | 82,78 | 0,60% | 4.195,00 |
| 16.09.2026 | 82,39 | 82,54 | 81,81 | 82,28 | -0,16% | 2.933,00 |
| 15.09.2026 | 84,07 | 84,07 | 82,23 | 82,42 | -1,59% | 831,00 |
| 14.09.2026 | 81,54 | 84,66 | 81,54 | 83,75 | 2,05% | 2.542,00 |
| 11.09.2026 | 82,69 | 82,84 | 81,53 | 82,07 | -0,38% | 2.484,00 |
| 10.09.2026 | 82,63 | 82,83 | 82,15 | 82,38 | -0,34% | 4.435,00 |
| 09.09.2026 | 85,41 | 85,45 | 82,57 | 82,67 | -2,76% | 4.071,00 |
| 08.09.2026 | 83,24 | 86,28 | 82,76 | 85,01 | 1,69% | 3.604,00 |
| 07.09.2026 | 83,41 | 83,88 | 82,42 | 83,60 | 0,38% | 2.488,00 |
| 04.09.2026 | 82,77 | 83,51 | 82,43 | 83,29 | 0,58% | 2.230,00 |
| 03.09.2026 | 83,28 | 83,47 | 82,38 | 82,81 | -0,60% | 2.702,00 |
| 02.09.2026 | 83,48 | 83,88 | 82,23 | 83,31 | -0,16% | 3.740,00 |
| 01.09.2026 | 83,75 | 84,06 | 83,21 | 83,44 | -0,48% | 2.364,00 |
| 31.08.2026 | 83,68 | 84,17 | 83,46 | 83,85 | 0,07% | 4.251,00 |
| 28.08.2026 | 83,66 | 84,11 | 83,44 | 83,79 | -0,02% | 6.545,00 |
| 27.08.2026 | 85,80 | 85,84 | 83,08 | 83,80 | -1,77% | 5.758,00 |
| 26.08.2026 | 85,30 | 86,09 | 85,08 | 85,31 | -0,02% | 6.023,00 |
| 25.08.2026 | 85,68 | 85,98 | 84,64 | 85,33 | -0,52% | 2.199,00 |
| 24.08.2026 | 85,46 | 86,00 | 85,25 | 85,78 | 0,56% | 2.817,00 |
| 21.08.2026 | 84,79 | 85,67 | 84,53 | 85,30 | 0,44% | 3.783,00 |
| 20.08.2026 | 84,84 | 85,07 | 84,58 | 84,93 | -0,24% | 467,00 |
| 19.08.2026 | 84,04 | 85,17 | 83,94 | 85,13 | 0,41% | 3.448,00 |
| 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 |