94,375€
-0,24%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 94,55 | 94,64 | 94,30 | 94,32 | -0,30% | - |
| 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 |
| 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 |