83,970€
-0,78%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 84,72 | 84,95 | 83,91 | 84,04 | -0,70% | 2.126,00 |
| 04.12.2025 | 84,37 | 85,09 | 83,52 | 84,63 | 0,39% | 560,00 |
| 03.12.2025 | 84,59 | 85,02 | 84,06 | 84,30 | -0,27% | 213,00 |
| 02.12.2025 | 85,56 | 86,26 | 83,92 | 84,53 | -1,23% | 730,00 |
| 01.12.2025 | 85,41 | 86,18 | 85,15 | 85,59 | -0,41% | 375,00 |
| 28.11.2025 | 85,61 | 86,21 | 85,15 | 85,94 | 0,69% | 213,00 |
| 27.11.2025 | 85,30 | 85,93 | 84,65 | 85,35 | 0,07% | 1.113,00 |
| 26.11.2025 | 85,54 | 85,93 | 84,61 | 85,29 | -0,51% | 292,00 |
| 25.11.2025 | 86,13 | 86,79 | 85,01 | 85,73 | -0,59% | 284,00 |
| 24.11.2025 | 86,92 | 87,62 | 86,08 | 86,24 | -1,15% | 957,00 |
| 21.11.2025 | 84,96 | 87,46 | 84,56 | 87,24 | 2,66% | 654,00 |
| 20.11.2025 | 86,00 | 86,42 | 84,40 | 84,98 | -0,61% | 1.022,00 |
| 19.11.2025 | 85,66 | 86,59 | 85,21 | 85,50 | -0,20% | 1.630,00 |
| 18.11.2025 | 85,77 | 86,27 | 85,17 | 85,67 | -0,24% | 1.239,00 |
| 17.11.2025 | 87,15 | 87,47 | 85,67 | 85,88 | -1,47% | 1.383,00 |
| 14.11.2025 | 87,07 | 88,23 | 86,73 | 87,16 | 0,08% | 1.069,00 |
| 13.11.2025 | 88,30 | 88,76 | 87,03 | 87,09 | -1,19% | 1.299,00 |
| 12.11.2025 | 87,78 | 88,57 | 87,61 | 88,14 | 0,56% | 793,00 |
| 11.11.2025 | 85,59 | 87,90 | 85,59 | 87,65 | 2,23% | 1.587,00 |
| 10.11.2025 | 84,84 | 86,02 | 84,54 | 85,73 | 0,84% | 1.224,00 |
| 07.11.2025 | 84,25 | 85,75 | 83,66 | 85,02 | 0,24% | 1.014,00 |
| 06.11.2025 | 84,72 | 85,05 | 84,34 | 84,81 | -0,06% | 979,00 |
| 05.11.2025 | 84,73 | 85,41 | 84,51 | 84,86 | -0,21% | 1.978,00 |
| 04.11.2025 | 83,40 | 85,14 | 83,00 | 85,04 | 1,53% | 1.753,00 |
| 03.11.2025 | 82,75 | 84,21 | 82,75 | 83,75 | 1,19% | 3.934,00 |
| 31.10.2025 | 83,41 | 83,68 | 82,30 | 82,77 | -0,76% | 439,00 |
| 30.10.2025 | 84,27 | 84,92 | 83,29 | 83,40 | -0,86% | 1.674,00 |
| 29.10.2025 | 85,24 | 85,65 | 83,92 | 84,12 | -1,59% | 396,00 |
| 28.10.2025 | 85,64 | 86,78 | 85,29 | 85,48 | -0,22% | 1.262,00 |
| 27.10.2025 | 86,35 | 87,11 | 85,52 | 85,66 | -0,75% | 594,00 |
| 24.10.2025 | 87,19 | 87,47 | 86,06 | 86,31 | -0,97% | 1.235,00 |
| 23.10.2025 | 88,14 | 88,54 | 86,89 | 87,16 | -1,12% | 301,00 |
| 22.10.2025 | 88,88 | 89,04 | 87,58 | 88,14 | -0,77% | 1.733,00 |
| 21.10.2025 | 91,10 | 91,36 | 88,52 | 88,83 | -2,49% | 1.155,00 |
| 20.10.2025 | 91,91 | 91,98 | 90,50 | 91,10 | -0,36% | 2.835,00 |
| 17.10.2025 | 88,96 | 91,96 | 88,33 | 91,42 | 2,97% | 3.883,00 |
| 16.10.2025 | 81,66 | 89,68 | 81,66 | 88,78 | 8,73% | 5.446,00 |
| 15.10.2025 | 80,72 | 81,99 | 80,50 | 81,65 | 0,93% | 2.229,00 |
| 14.10.2025 | 80,88 | 81,97 | 80,35 | 80,90 | -0,19% | 2.773,00 |
| 13.10.2025 | 81,32 | 81,80 | 80,70 | 81,05 | -0,07% | 1.637,00 |
| 10.10.2025 | 80,73 | 81,53 | 80,19 | 81,10 | 0,46% | 4.185,00 |
| 09.10.2025 | 80,90 | 81,07 | 80,15 | 80,73 | 0,10% | 1.954,00 |
| 08.10.2025 | 80,22 | 81,09 | 79,97 | 80,65 | 0,41% | 1.446,00 |
| 07.10.2025 | 79,92 | 80,62 | 79,69 | 80,32 | 0,49% | 2.621,00 |
| 06.10.2025 | 79,54 | 79,98 | 79,04 | 79,92 | 0,47% | 1.796,00 |
| 03.10.2025 | 79,86 | 80,32 | 79,16 | 79,55 | -0,53% | 988,00 |
| 02.10.2025 | 78,79 | 80,00 | 78,79 | 79,97 | 1,24% | 1.492,00 |
| 01.10.2025 | 77,95 | 79,37 | 77,91 | 78,99 | 0,99% | 1.937,00 |
| 30.09.2025 | 77,19 | 78,45 | 77,04 | 78,22 | 1,36% | 2.727,00 |
| 29.09.2025 | 77,09 | 77,50 | 76,02 | 77,17 | 1,04% | 2.172,00 |
| 26.09.2025 | 76,08 | 76,89 | 75,97 | 76,37 | 0,10% | 1.903,00 |
| 25.09.2025 | 76,43 | 76,96 | 75,97 | 76,29 | -0,33% | 958,00 |
| 24.09.2025 | 76,89 | 77,13 | 76,15 | 76,54 | -0,45% | 587,00 |
| 23.09.2025 | 76,85 | 77,28 | 76,57 | 76,89 | -0,01% | 1.032,00 |
| 22.09.2025 | 77,81 | 78,30 | 76,70 | 76,89 | -1,22% | 2.880,00 |
| 19.09.2025 | 77,24 | 77,94 | 76,31 | 77,84 | 0,74% | 2.467,00 |
| 18.09.2025 | 76,97 | 77,47 | 76,12 | 77,27 | 0,44% | 3.810,00 |
| 17.09.2025 | 77,09 | 78,11 | 76,56 | 76,93 | -0,14% | 2.189,00 |
| 16.09.2025 | 77,39 | 77,53 | 76,71 | 77,04 | -0,45% | 2.000,00 |
| 15.09.2025 | 78,30 | 78,85 | 77,10 | 77,39 | -1,07% | 3.116,00 |
| 12.09.2025 | 79,13 | 79,86 | 78,18 | 78,22 | -0,87% | 1.331,00 |
| 11.09.2025 | 78,86 | 79,34 | 78,53 | 78,91 | 0,09% | 420,00 |
| 10.09.2025 | 79,09 | 79,43 | 78,31 | 78,84 | -0,16% | 918,00 |
| 09.09.2025 | 80,18 | 80,63 | 78,73 | 78,97 | -1,60% | 3.155,00 |
| 08.09.2025 | 80,62 | 81,36 | 79,86 | 80,25 | -0,51% | 571,00 |
| 05.09.2025 | 80,98 | 81,25 | 80,03 | 80,66 | -0,44% | 829,00 |
| 04.09.2025 | 79,79 | 81,45 | 79,76 | 81,02 | 1,54% | 821,00 |
| 03.09.2025 | 80,54 | 80,80 | 79,55 | 79,80 | -0,54% | 1.514,00 |
| 02.09.2025 | 80,06 | 80,53 | 77,52 | 80,23 | -0,27% | 1.439,00 |
| 01.09.2025 | 80,69 | 81,07 | 80,11 | 80,45 | -0,30% | 2.591,00 |
| 29.08.2025 | 80,02 | 80,91 | 79,76 | 80,69 | 0,84% | 1.021,00 |
| 28.08.2025 | 79,62 | 80,43 | 79,52 | 80,02 | 0,51% | 2.215,00 |
| 27.08.2025 | 79,51 | 80,09 | 79,25 | 79,62 | 0,14% | 1.591,00 |
| 26.08.2025 | 79,56 | 80,45 | 79,16 | 79,51 | -0,51% | 1.975,00 |
| 25.08.2025 | 80,35 | 80,95 | 79,63 | 79,91 | -0,55% | 1.104,00 |
| 22.08.2025 | 80,71 | 81,11 | 80,08 | 80,35 | -0,50% | 1.888,00 |
| 21.08.2025 | 81,02 | 81,92 | 80,50 | 80,76 | -0,57% | 1.588,00 |
| 20.08.2025 | 78,32 | 81,34 | 77,93 | 81,22 | 3,77% | 3.160,00 |
| 19.08.2025 | 76,48 | 78,29 | 76,48 | 78,27 | 2,32% | 2.610,00 |
| 18.08.2025 | 77,00 | 77,47 | 76,29 | 76,50 | -0,55% | 3.301,00 |
| 15.08.2025 | 76,86 | 77,19 | 76,48 | 76,92 | 0,37% | 659,00 |
| 14.08.2025 | 76,62 | 76,91 | 76,32 | 76,64 | 0,03% | 2.284,00 |
| 13.08.2025 | 76,43 | 76,91 | 76,00 | 76,62 | 0,24% | 1.029,00 |
| 12.08.2025 | 76,23 | 76,70 | 75,62 | 76,43 | 0,26% | 2.048,00 |
| 11.08.2025 | 76,77 | 77,14 | 76,19 | 76,23 | -0,59% | 1.017,00 |
| 08.08.2025 | 77,08 | 77,39 | 76,34 | 76,69 | -0,03% | 2.084,00 |
| 07.08.2025 | 75,97 | 77,03 | 75,63 | 76,71 | 1,47% | 1.736,00 |
| 06.08.2025 | 77,24 | 77,68 | 75,46 | 75,60 | -2,00% | 6.708,00 |
| 05.08.2025 | 76,48 | 77,47 | 76,08 | 77,14 | 1,02% | 2.193,00 |
| 04.08.2025 | 76,00 | 76,78 | 74,88 | 76,36 | 0,60% | 4.779,00 |
| 01.08.2025 | 76,39 | 77,44 | 75,64 | 75,91 | -0,95% | 7.729,00 |
| 31.07.2025 | 77,21 | 77,21 | 76,05 | 76,63 | -0,46% | 8.607,00 |
| 30.07.2025 | 77,97 | 78,33 | 76,71 | 76,99 | -1,31% | 4.441,00 |
| 29.07.2025 | 77,76 | 78,36 | 77,26 | 78,01 | 0,32% | 15.624,00 |
| 28.07.2025 | 78,51 | 79,20 | 77,55 | 77,76 | -0,95% | 4.170,00 |
| 25.07.2025 | 79,81 | 79,85 | 77,43 | 78,51 | -1,24% | 6.946,00 |
| 24.07.2025 | 84,79 | 84,91 | 78,31 | 79,49 | -6,28% | 18.544,00 |
| 23.07.2025 | 83,53 | 84,86 | 83,22 | 84,82 | 1,55% | 2.364,00 |
| 22.07.2025 | 82,53 | 83,53 | 82,13 | 83,53 | 1,16% | 2.265,00 |
| 21.07.2025 | 83,22 | 83,49 | 82,25 | 82,57 | -0,72% | 2.005,00 |