78,190€
-0,41%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 78,51 | 78,63 | 78,17 | 78,19 | -0,41% | 3.139,00 |
| 22.01.2025 | 79,28 | 79,40 | 78,03 | 78,51 | -1,02% | 13.160,00 |
| 21.01.2025 | 78,30 | 79,38 | 78,22 | 79,32 | 1,16% | 8.293,00 |
| 20.01.2025 | 79,00 | 79,17 | 78,35 | 78,41 | -0,70% | 15.009,00 |
| 17.01.2025 | 78,69 | 79,28 | 78,17 | 78,96 | 0,34% | 7.678,00 |
| 16.01.2025 | 78,27 | 78,93 | 77,93 | 78,69 | 0,45% | 12.942,00 |
| 15.01.2025 | 78,80 | 79,28 | 78,10 | 78,34 | -0,53% | 11.445,00 |
| 14.01.2025 | 79,19 | 79,74 | 78,62 | 78,76 | -0,59% | 7.819,00 |
| 13.01.2025 | 78,56 | 79,32 | 78,52 | 79,23 | 0,60% | 6.492,00 |
| 10.01.2025 | 79,98 | 80,15 | 78,69 | 78,76 | -1,53% | 12.494,00 |
| 09.01.2025 | 80,22 | 80,42 | 79,83 | 79,98 | -0,36% | 9.085,00 |
| 08.01.2025 | 79,80 | 80,30 | 79,23 | 80,27 | 0,53% | 15.385,00 |
| 07.01.2025 | 78,93 | 80,01 | 78,51 | 79,85 | 1,22% | 8.430,00 |
| 06.01.2025 | 79,93 | 80,13 | 77,85 | 78,89 | -1,30% | 23.356,00 |
| 03.01.2025 | 79,58 | 80,16 | 79,23 | 79,93 | 0,44% | 12.351,00 |
| 02.01.2025 | 79,45 | 80,20 | 79,31 | 79,58 | 0,26% | 19.179,00 |
| 30.12.2024 | 79,46 | 79,70 | 79,06 | 79,37 | -0,09% | 9.510,00 |
| 27.12.2024 | 79,25 | 79,61 | 78,66 | 79,44 | 0,24% | 16.358,00 |
| 23.12.2024 | 80,05 | 80,05 | 78,79 | 79,25 | -0,83% | 14.817,00 |
| 20.12.2024 | 79,86 | 79,95 | 78,45 | 79,91 | -0,19% | 9.935,00 |
| 19.12.2024 | 78,59 | 80,06 | 78,43 | 80,06 | 1,72% | 13.212,00 |
| 18.12.2024 | 79,90 | 79,94 | 78,51 | 78,71 | -1,49% | 26.115,00 |
| 17.12.2024 | 79,09 | 80,09 | 78,67 | 79,90 | 1,02% | 18.645,00 |
| 16.12.2024 | 79,92 | 80,25 | 78,88 | 79,09 | -1,09% | 27.649,00 |
| 13.12.2024 | 80,30 | 80,38 | 79,77 | 79,96 | -0,42% | 14.988,00 |
| 12.12.2024 | 80,60 | 81,16 | 79,98 | 80,30 | -0,41% | 10.710,00 |
| 11.12.2024 | 80,49 | 80,94 | 80,03 | 80,63 | 0,17% | 13.667,00 |
| 10.12.2024 | 81,40 | 81,56 | 80,39 | 80,49 | -1,17% | 26.183,00 |
| 09.12.2024 | 81,59 | 81,79 | 80,50 | 81,44 | -0,18% | 20.494,00 |
| 06.12.2024 | 80,96 | 82,14 | 80,92 | 81,59 | 0,73% | 11.364,00 |
| 05.12.2024 | 82,14 | 82,14 | 80,96 | 81,00 | -1,34% | 13.441,00 |
| 04.12.2024 | 82,04 | 82,38 | 81,68 | 82,10 | 0,02% | 8.906,00 |
| 03.12.2024 | 82,20 | 82,50 | 81,90 | 82,08 | -0,10% | 12.232,00 |
| 02.12.2024 | 81,94 | 82,85 | 81,89 | 82,16 | 0,12% | 14.584,00 |
| 29.11.2024 | 82,28 | 82,28 | 81,52 | 82,06 | -0,27% | 7.185,00 |
| 28.11.2024 | 81,96 | 82,41 | 81,60 | 82,28 | 0,39% | 7.030,00 |
| 27.11.2024 | 81,71 | 82,33 | 81,39 | 81,96 | 0,31% | 10.635,00 |
| 26.11.2024 | 80,71 | 82,00 | 80,61 | 81,71 | 0,63% | 10.562,00 |
| 25.11.2024 | 81,27 | 82,22 | 81,16 | 81,20 | 0,06% | 16.664,00 |
| 22.11.2024 | 82,15 | 82,72 | 81,11 | 81,15 | -1,22% | 10.610,00 |
| 21.11.2024 | 82,23 | 82,31 | 81,26 | 82,15 | -0,15% | 18.891,00 |
| 20.11.2024 | 81,94 | 82,48 | 81,64 | 82,27 | 0,40% | 9.527,00 |
| 19.11.2024 | 84,04 | 84,83 | 81,52 | 81,94 | -2,03% | 20.788,00 |
| 18.11.2024 | 82,50 | 83,88 | 82,50 | 83,64 | 0,86% | 10.676,00 |
| 15.11.2024 | 83,97 | 84,23 | 82,81 | 82,93 | -1,24% | 14.578,00 |
| 14.11.2024 | 83,16 | 84,88 | 82,63 | 83,97 | 0,97% | 16.632,00 |
| 13.11.2024 | 83,28 | 83,48 | 82,53 | 83,16 | -0,29% | 20.041,00 |
| 12.11.2024 | 84,59 | 85,10 | 83,10 | 83,40 | -1,66% | 9.670,00 |
| 11.11.2024 | 84,46 | 84,91 | 84,29 | 84,81 | 0,51% | 8.770,00 |
| 08.11.2024 | 84,47 | 84,80 | 83,67 | 84,38 | -0,22% | 10.482,00 |
| 07.11.2024 | 84,52 | 85,12 | 84,33 | 84,57 | 0,01% | 15.302,00 |
| 06.11.2024 | 85,74 | 86,95 | 84,29 | 84,56 | -1,97% | 15.294,00 |
| 05.11.2024 | 87,40 | 87,54 | 85,97 | 86,26 | -1,35% | 9.077,00 |
| 04.11.2024 | 87,59 | 87,75 | 87,22 | 87,44 | -0,17% | 8.847,00 |
| 01.11.2024 | 86,81 | 87,75 | 86,63 | 87,59 | 0,85% | 4.252,00 |
| 31.10.2024 | 86,96 | 87,63 | 86,30 | 86,85 | -0,08% | 9.267,00 |
| 30.10.2024 | 88,73 | 88,87 | 86,68 | 86,92 | -2,24% | 12.672,00 |
| 29.10.2024 | 90,24 | 90,65 | 88,69 | 88,91 | -1,47% | 7.233,00 |
| 28.10.2024 | 90,16 | 90,53 | 89,77 | 90,24 | 0,23% | 6.429,00 |
| 25.10.2024 | 90,25 | 90,44 | 89,51 | 90,03 | -0,49% | 5.261,00 |
| 24.10.2024 | 91,38 | 91,98 | 90,34 | 90,47 | -0,93% | 9.270,00 |
| 23.10.2024 | 91,52 | 92,05 | 91,14 | 91,32 | -0,12% | 8.759,00 |
| 22.10.2024 | 92,33 | 92,33 | 91,38 | 91,43 | -0,82% | 5.774,00 |
| 21.10.2024 | 91,18 | 92,30 | 91,12 | 92,19 | 1,00% | 11.764,00 |
| 18.10.2024 | 91,97 | 92,50 | 91,00 | 91,28 | -0,75% | 6.381,00 |
| 17.10.2024 | 89,44 | 92,78 | 86,76 | 91,97 | 2,74% | 16.402,00 |
| 16.10.2024 | 89,29 | 89,95 | 88,99 | 89,52 | 0,26% | 1.971,00 |
| 15.10.2024 | 89,64 | 90,05 | 88,76 | 89,29 | -0,33% | 6.408,00 |
| 14.10.2024 | 89,46 | 90,16 | 89,35 | 89,59 | 0,03% | 5.632,00 |
| 11.10.2024 | 89,57 | 89,82 | 88,75 | 89,56 | -0,01% | 4.291,00 |
| 10.10.2024 | 89,15 | 89,66 | 88,96 | 89,57 | 0,47% | 3.347,00 |
| 09.10.2024 | 88,57 | 89,22 | 87,83 | 89,15 | 0,60% | 3.911,00 |
| 08.10.2024 | 88,76 | 89,07 | 88,23 | 88,62 | -0,35% | 3.537,00 |
| 07.10.2024 | 89,14 | 89,61 | 88,62 | 88,93 | -0,24% | 3.385,00 |
| 04.10.2024 | 89,37 | 89,50 | 88,40 | 89,14 | -0,02% | 6.308,00 |
| 03.10.2024 | 89,74 | 90,26 | 88,87 | 89,16 | -1,42% | 1.698,00 |
| 02.10.2024 | 90,60 | 90,91 | 89,87 | 90,44 | -0,18% | 3.437,00 |
| 01.10.2024 | 90,39 | 91,19 | 90,31 | 90,60 | 0,23% | 2.417,00 |
| 30.09.2024 | 90,46 | 91,06 | 89,41 | 90,39 | 0,03% | 6.690,00 |
| 27.09.2024 | 89,63 | 90,95 | 89,54 | 90,36 | 0,86% | 2.678,00 |
| 26.09.2024 | 88,98 | 89,75 | 88,53 | 89,59 | 0,64% | 8.327,00 |
| 25.09.2024 | 88,84 | 89,17 | 88,49 | 89,02 | 0,20% | 3.719,00 |
| 24.09.2024 | 88,08 | 89,01 | 87,92 | 88,84 | 1,16% | 4.218,00 |
| 23.09.2024 | 87,03 | 88,52 | 86,13 | 87,82 | 0,95% | 5.752,00 |
| 20.09.2024 | 90,46 | 90,46 | 0,00 | 86,99 | -3,78% | 14.788,00 |
| 19.09.2024 | 91,58 | 91,63 | 90,09 | 90,41 | -0,89% | 5.285,00 |
| 18.09.2024 | 91,73 | 92,40 | 90,96 | 91,22 | -0,56% | 2.131,00 |
| 17.09.2024 | 92,65 | 93,01 | 91,60 | 91,73 | -0,99% | 2.213,00 |
| 16.09.2024 | 93,15 | 93,19 | 92,13 | 92,65 | -0,54% | 3.072,00 |
| 13.09.2024 | 93,35 | 93,83 | 92,29 | 93,15 | -0,15% | 4.400,00 |
| 12.09.2024 | 94,48 | 94,68 | 92,83 | 93,29 | -1,20% | 2.291,00 |
| 11.09.2024 | 94,47 | 95,12 | 94,03 | 94,42 | -0,20% | 2.418,00 |
| 10.09.2024 | 94,21 | 95,14 | 93,68 | 94,61 | 0,18% | 1.947,00 |
| 09.09.2024 | 94,07 | 94,54 | 93,34 | 94,44 | 0,48% | 2.481,00 |
| 06.09.2024 | 94,52 | 94,99 | 93,89 | 93,99 | -0,61% | 1.702,00 |
| 05.09.2024 | 95,22 | 95,38 | 94,34 | 94,57 | -0,73% | 2.233,00 |
| 04.09.2024 | 96,75 | 97,78 | 95,15 | 95,27 | -2,06% | 1.589,00 |
| 03.09.2024 | 96,48 | 97,82 | 96,28 | 97,27 | 0,82% | 3.526,00 |
| 02.09.2024 | 96,77 | 96,90 | 95,91 | 96,48 | -0,40% | 1.993,00 |
| 30.08.2024 | 97,12 | 97,42 | 96,70 | 96,87 | -0,13% | 811,00 |