92,430€
-0,16%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 92,96 | 93,24 | 92,15 | 92,43 | -0,16% | 418,00 |
| 05.06.2025 | 93,08 | 93,70 | 92,24 | 92,58 | -0,54% | 1.316,00 |
| 04.06.2025 | 92,99 | 93,34 | 92,19 | 93,08 | 0,10% | 1.073,00 |
| 03.06.2025 | 93,05 | 93,53 | 92,49 | 92,99 | -0,06% | 713,00 |
| 02.06.2025 | 94,04 | 94,04 | 92,80 | 93,05 | -1,05% | 1.439,00 |
| 30.05.2025 | 93,57 | 94,63 | 93,18 | 94,04 | 0,40% | 1.957,00 |
| 29.05.2025 | 93,58 | 94,09 | 93,50 | 93,67 | 0,19% | 616,00 |
| 28.05.2025 | 94,20 | 94,70 | 93,43 | 93,49 | -0,75% | 6.592,00 |
| 27.05.2025 | 94,79 | 95,37 | 94,14 | 94,20 | -0,62% | 1.916,00 |
| 26.05.2025 | 95,73 | 95,73 | 94,13 | 94,79 | -0,14% | 1.354,00 |
| 23.05.2025 | 94,46 | 95,13 | 93,91 | 94,92 | 0,53% | 2.455,00 |
| 22.05.2025 | 94,19 | 94,63 | 93,66 | 94,41 | 0,24% | 2.379,00 |
| 21.05.2025 | 93,70 | 94,64 | 93,43 | 94,19 | 0,52% | 2.820,00 |
| 20.05.2025 | 92,93 | 94,26 | 92,88 | 93,70 | 0,59% | 2.433,00 |
| 19.05.2025 | 92,25 | 93,24 | 90,80 | 93,15 | 0,98% | 1.835,00 |
| 16.05.2025 | 92,75 | 93,38 | 91,92 | 92,25 | -0,20% | 702,00 |
| 15.05.2025 | 90,50 | 92,66 | 90,31 | 92,44 | 2,14% | 1.672,00 |
| 14.05.2025 | 90,25 | 91,38 | 90,22 | 90,50 | 0,22% | 2.610,00 |
| 13.05.2025 | 91,97 | 92,49 | 90,11 | 90,30 | -1,86% | 1.625,00 |
| 12.05.2025 | 93,53 | 94,30 | 91,16 | 92,02 | -1,61% | 1.434,00 |
| 09.05.2025 | 93,92 | 93,97 | 93,26 | 93,53 | -0,32% | 844,00 |
| 08.05.2025 | 94,39 | 94,97 | 93,35 | 93,83 | -0,60% | 610,00 |
| 07.05.2025 | 94,44 | 95,14 | 94,12 | 94,39 | 0,24% | 7.701,00 |
| 06.05.2025 | 93,70 | 94,85 | 93,65 | 94,16 | 0,40% | 1.761,00 |
| 05.05.2025 | 93,62 | 94,16 | 93,13 | 93,79 | -0,18% | 2.972,00 |
| 02.05.2025 | 94,30 | 94,62 | 92,24 | 93,96 | 0,08% | 8.585,00 |
| 30.04.2025 | 92,57 | 93,92 | 92,54 | 93,88 | 1,21% | 2.634,00 |
| 29.04.2025 | 92,16 | 92,89 | 91,97 | 92,76 | 0,90% | 2.981,00 |
| 28.04.2025 | 91,40 | 92,17 | 91,06 | 91,93 | 0,53% | 3.047,00 |
| 25.04.2025 | 93,27 | 93,27 | 91,13 | 91,45 | -1,78% | 3.154,00 |
| 24.04.2025 | 92,67 | 93,57 | 91,90 | 93,11 | 0,47% | 4.308,00 |
| 23.04.2025 | 94,40 | 94,40 | 92,28 | 92,67 | -0,30% | 3.691,00 |
| 22.04.2025 | 92,29 | 92,98 | 91,73 | 92,95 | -1,42% | 2.607,00 |
| 17.04.2025 | 92,95 | 94,62 | 92,63 | 94,28 | 1,19% | 3.114,00 |
| 16.04.2025 | 92,00 | 93,76 | 92,00 | 93,18 | 0,43% | 5.100,00 |
| 15.04.2025 | 92,71 | 93,12 | 91,95 | 92,78 | 0,13% | 5.377,00 |
| 14.04.2025 | 92,46 | 92,76 | 91,41 | 92,66 | 0,77% | 4.078,00 |
| 11.04.2025 | 91,15 | 91,95 | 90,42 | 91,95 | 2,17% | 3.058,00 |
| 10.04.2025 | 90,90 | 91,81 | 89,48 | 90,00 | -0,11% | 6.556,00 |
| 09.04.2025 | 89,90 | 90,63 | 87,89 | 90,10 | -0,13% | 3.005,00 |
| 08.04.2025 | 92,05 | 92,05 | 88,48 | 90,22 | 1,26% | 6.167,00 |
| 07.04.2025 | 91,72 | 91,72 | 87,66 | 89,09 | -3,02% | 12.802,00 |
| 04.04.2025 | 95,53 | 96,77 | 91,77 | 91,87 | -3,79% | 12.599,00 |
| 03.04.2025 | 92,73 | 95,82 | 92,59 | 95,48 | 1,73% | 5.106,00 |
| 02.04.2025 | 94,55 | 95,05 | 93,63 | 93,86 | -0,78% | 1.985,00 |
| 01.04.2025 | 93,61 | 94,97 | 93,61 | 94,60 | 0,81% | 2.349,00 |
| 31.03.2025 | 94,11 | 95,02 | 91,81 | 93,84 | -1,16% | 7.851,00 |
| 28.03.2025 | 93,82 | 95,40 | 93,78 | 94,94 | 1,11% | 3.101,00 |
| 27.03.2025 | 93,22 | 94,19 | 92,94 | 93,90 | 0,73% | 1.758,00 |
| 26.03.2025 | 93,43 | 93,69 | 92,72 | 93,22 | -0,32% | 2.255,00 |
| 25.03.2025 | 94,12 | 96,76 | 93,32 | 93,52 | -0,64% | 3.952,00 |
| 24.03.2025 | 95,96 | 96,10 | 93,80 | 94,12 | -1,92% | 5.027,00 |
| 21.03.2025 | 95,35 | 95,99 | 94,42 | 95,96 | 0,68% | 3.139,00 |
| 20.03.2025 | 94,04 | 95,45 | 93,90 | 95,31 | 1,35% | 3.590,00 |
| 19.03.2025 | 94,48 | 94,80 | 92,72 | 94,04 | -0,47% | 3.885,00 |
| 18.03.2025 | 93,83 | 94,75 | 93,42 | 94,48 | 0,57% | 4.984,00 |
| 17.03.2025 | 92,82 | 93,97 | 92,64 | 93,94 | 1,05% | 7.877,00 |
| 14.03.2025 | 92,68 | 93,54 | 90,93 | 92,96 | 0,30% | 5.264,00 |
| 13.03.2025 | 92,32 | 93,14 | 92,12 | 92,68 | 0,15% | 6.775,00 |
| 12.03.2025 | 92,46 | 93,36 | 92,08 | 92,54 | 0,50% | 5.238,00 |
| 11.03.2025 | 94,46 | 95,03 | 91,80 | 92,08 | -2,37% | 9.043,00 |
| 10.03.2025 | 94,22 | 95,65 | 93,97 | 94,32 | 0,05% | 8.955,00 |
| 07.03.2025 | 91,43 | 94,31 | 91,43 | 94,27 | 2,90% | 3.694,00 |
| 06.03.2025 | 90,94 | 91,77 | 89,27 | 91,61 | 0,84% | 3.644,00 |
| 05.03.2025 | 95,29 | 95,58 | 90,79 | 90,85 | -4,52% | 18.549,00 |
| 04.03.2025 | 93,73 | 96,44 | 93,61 | 95,15 | 1,42% | 13.263,00 |
| 03.03.2025 | 92,94 | 94,21 | 92,63 | 93,82 | 0,80% | 9.847,00 |
| 28.02.2025 | 92,85 | 93,24 | 92,44 | 93,08 | 0,20% | 7.968,00 |
| 27.02.2025 | 93,46 | 93,46 | 92,28 | 92,89 | -0,44% | 7.815,00 |
| 26.02.2025 | 94,88 | 95,06 | 93,17 | 93,30 | -1,52% | 11.367,00 |
| 25.02.2025 | 93,22 | 95,29 | 92,75 | 94,74 | 1,72% | 17.413,00 |
| 24.02.2025 | 90,83 | 93,41 | 90,83 | 93,14 | 2,49% | 27.690,00 |
| 21.02.2025 | 87,26 | 90,88 | 87,26 | 90,88 | 4,03% | 11.950,00 |
| 20.02.2025 | 87,83 | 88,05 | 86,56 | 87,36 | -0,54% | 9.984,00 |
| 19.02.2025 | 87,97 | 87,98 | 86,88 | 87,83 | 0,30% | 5.800,00 |
| 18.02.2025 | 87,24 | 87,81 | 86,76 | 87,57 | 0,38% | 15.598,00 |
| 17.02.2025 | 87,50 | 87,58 | 86,67 | 87,24 | -0,23% | 7.944,00 |
| 14.02.2025 | 88,50 | 88,63 | 87,28 | 87,44 | -1,24% | 11.187,00 |
| 13.02.2025 | 83,47 | 88,84 | 83,43 | 88,54 | 6,29% | 34.261,00 |
| 12.02.2025 | 83,06 | 83,73 | 82,55 | 83,30 | 0,29% | 12.795,00 |
| 11.02.2025 | 82,44 | 83,13 | 82,35 | 83,06 | 0,76% | 10.689,00 |
| 10.02.2025 | 82,80 | 82,98 | 82,38 | 82,43 | -0,08% | 11.511,00 |
| 07.02.2025 | 82,03 | 83,11 | 82,03 | 82,50 | 0,52% | 13.103,00 |
| 06.02.2025 | 82,53 | 83,12 | 81,99 | 82,07 | -0,36% | 11.875,00 |
| 05.02.2025 | 82,52 | 82,61 | 81,62 | 82,37 | -0,39% | 6.852,00 |
| 04.02.2025 | 82,56 | 82,73 | 81,98 | 82,69 | 0,16% | 7.197,00 |
| 03.02.2025 | 80,16 | 83,14 | 80,16 | 82,56 | 0,52% | 17.615,00 |
| 31.01.2025 | 82,82 | 83,40 | 82,08 | 82,13 | -0,87% | 11.440,00 |
| 30.01.2025 | 82,84 | 83,26 | 82,31 | 82,85 | -0,04% | 8.850,00 |
| 29.01.2025 | 83,23 | 83,35 | 81,98 | 82,88 | -0,47% | 8.335,00 |
| 28.01.2025 | 82,28 | 85,59 | 82,10 | 83,27 | 1,03% | 14.097,00 |
| 27.01.2025 | 78,03 | 82,42 | 78,03 | 82,42 | 5,01% | 35.796,00 |
| 24.01.2025 | 78,99 | 79,57 | 78,17 | 78,49 | -0,68% | 16.483,00 |
| 23.01.2025 | 78,51 | 79,03 | 78,17 | 79,03 | 0,66% | 24.309,00 |
| 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 |