76,915€
0,37%
Echtzeit-Aktienkurs NESTLE NAM. SF-,10
Bid:
Ask:
Aktienkurse zur NESTLE NAM. SF-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 82,82 | 83,49 | 82,35 | 83,17 | 0,78% | 1.051,00 |
| 17.07.2025 | 83,17 | 83,46 | 81,97 | 82,53 | -0,78% | 2.310,00 |
| 16.07.2025 | 82,59 | 83,23 | 82,12 | 83,18 | 0,66% | 1.705,00 |
| 15.07.2025 | 83,07 | 83,45 | 82,24 | 82,63 | -0,58% | 936,00 |
| 14.07.2025 | 82,03 | 83,54 | 81,44 | 83,12 | 0,16% | 2.251,00 |
| 11.07.2025 | 83,49 | 83,67 | 82,30 | 82,99 | -0,61% | 4.066,00 |
| 10.07.2025 | 83,93 | 84,41 | 82,75 | 83,50 | -0,52% | 1.817,00 |
| 09.07.2025 | 83,93 | 84,40 | 83,57 | 83,93 | 0,01% | 502,00 |
| 08.07.2025 | 84,08 | 84,57 | 82,80 | 83,93 | -0,16% | 1.944,00 |
| 07.07.2025 | 85,57 | 85,96 | 83,62 | 84,06 | -1,81% | 1.174,00 |
| 04.07.2025 | 85,06 | 85,98 | 84,39 | 85,61 | 0,63% | 583,00 |
| 03.07.2025 | 84,88 | 85,98 | 84,61 | 85,07 | 0,23% | 348,00 |
| 02.07.2025 | 84,94 | 85,59 | 84,34 | 84,88 | -0,07% | 195,00 |
| 01.07.2025 | 84,39 | 85,08 | 83,63 | 84,94 | 0,79% | - |
| 30.06.2025 | 85,16 | 85,33 | 83,96 | 84,27 | -0,90% | - |
| 27.06.2025 | 84,54 | 85,41 | 84,37 | 85,04 | 0,54% | - |
| 26.06.2025 | 85,29 | 85,81 | 84,30 | 84,58 | -0,69% | - |
| 25.06.2025 | 87,95 | 88,29 | 85,03 | 85,17 | -3,15% | - |
| 24.06.2025 | 86,92 | 87,97 | 86,70 | 87,94 | 1,09% | 999,00 |
| 23.06.2025 | 86,30 | 87,00 | 86,21 | 86,99 | 0,27% | 138,00 |
| 20.06.2025 | 87,95 | 88,18 | 86,32 | 86,76 | -1,60% | 936,00 |
| 19.06.2025 | 88,40 | 88,88 | 87,72 | 88,17 | -0,58% | 498,00 |
| 18.06.2025 | 88,18 | 88,68 | 87,62 | 88,68 | 0,62% | 1.156,00 |
| 17.06.2025 | 88,26 | 88,43 | 87,26 | 88,13 | -0,46% | 3.078,00 |
| 16.06.2025 | 89,81 | 90,23 | 0,00 | 88,54 | -1,29% | 5.364,00 |
| 13.06.2025 | 90,87 | 91,27 | 89,51 | 89,70 | -1,29% | 1.042,00 |
| 12.06.2025 | 90,28 | 90,97 | 90,06 | 90,87 | 0,66% | 2.121,00 |
| 11.06.2025 | 91,47 | 92,30 | 90,18 | 90,28 | -1,26% | 3.342,00 |
| 10.06.2025 | 92,33 | 93,09 | 91,25 | 91,43 | -0,98% | 1.149,00 |
| 09.06.2025 | 92,43 | 92,59 | 91,81 | 92,33 | -0,11% | 708,00 |
| 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 |