87,630€
-1,29%
Echtzeit-Aktienkurs Nestle S.A.
Bid:
Ask:
Aktienkurse zur Nestle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 88,93 | 89,06 | 87,51 | 87,58 | -1,35% | 55,00 |
| 30.07.2026 | 88,12 | 89,80 | 88,07 | 88,78 | 0,53% | 1.527,00 |
| 29.07.2026 | 88,11 | 88,98 | 87,32 | 88,31 | 0,20% | 1.080,00 |
| 28.07.2026 | 86,06 | 88,71 | 85,67 | 88,13 | 2,38% | 1.195,00 |
| 27.07.2026 | 87,12 | 87,45 | 85,21 | 86,08 | -0,54% | 2.226,00 |
| 24.07.2026 | 85,05 | 87,53 | 85,04 | 86,55 | 1,82% | 779,00 |
| 23.07.2026 | 91,92 | 93,42 | 84,94 | 85,00 | -7,75% | 3.471,00 |
| 22.07.2026 | 90,93 | 93,94 | 90,82 | 92,14 | 1,26% | 1.075,00 |
| 21.07.2026 | 92,37 | 92,81 | 90,92 | 91,00 | -1,37% | 2.785,00 |
| 20.07.2026 | 91,84 | 92,76 | 91,47 | 92,26 | 0,34% | 1.173,00 |
| 17.07.2026 | 90,09 | 93,00 | 90,09 | 91,95 | 0,62% | 1.556,00 |
| 16.07.2026 | 90,40 | 91,50 | 89,77 | 91,38 | 1,23% | 382,00 |
| 15.07.2026 | 90,59 | 90,97 | 89,33 | 90,27 | -0,24% | 490,00 |
| 14.07.2026 | 90,20 | 91,40 | 89,28 | 90,49 | -0,15% | 6.705,00 |
| 13.07.2026 | 90,28 | 91,27 | 88,86 | 90,63 | 0,40% | 354,00 |
| 10.07.2026 | 90,17 | 90,48 | 89,29 | 90,26 | 0,07% | 169,00 |
| 09.07.2026 | 90,52 | 91,05 | 88,87 | 90,20 | -0,41% | 1.820,00 |
| 08.07.2026 | 91,69 | 91,90 | 90,50 | 90,58 | -1,17% | 1.156,00 |
| 07.07.2026 | 90,61 | 92,86 | 89,73 | 91,65 | 1,14% | 2.434,00 |
| 06.07.2026 | 91,71 | 92,46 | 90,10 | 90,62 | -1,11% | 2.895,00 |
| 03.07.2026 | 92,35 | 92,62 | 90,95 | 91,64 | -0,05% | 1.080,00 |
| 02.07.2026 | 90,04 | 92,37 | 89,56 | 91,68 | 1,83% | 2.895,00 |
| 01.07.2026 | 90,12 | 90,53 | 88,94 | 90,04 | -0,41% | 713,00 |
| 30.06.2026 | 91,29 | 91,52 | 89,16 | 90,41 | -0,81% | 1.075,00 |
| 29.06.2026 | 89,95 | 91,30 | 89,95 | 91,15 | 1,61% | 943,00 |
| 26.06.2026 | 90,30 | 91,24 | 89,35 | 89,71 | -0,76% | 1.376,00 |
| 25.06.2026 | 89,85 | 90,66 | 88,30 | 90,39 | 0,90% | 1.354,00 |
| 24.06.2026 | 87,02 | 89,91 | 0,00 | 89,58 | 3,01% | 4.810,00 |
| 23.06.2026 | 85,12 | 87,42 | 84,34 | 86,96 | 2,23% | 1.539,00 |
| 22.06.2026 | 85,08 | 85,77 | 84,31 | 85,06 | 0,08% | 720,00 |
| 19.06.2026 | 85,61 | 86,02 | 84,56 | 84,99 | -0,72% | 1.580,00 |
| 18.06.2026 | 85,86 | 86,45 | 84,81 | 85,61 | 0,56% | 627,00 |
| 17.06.2026 | 85,89 | 86,79 | 85,14 | 85,14 | -1,40% | 772,00 |
| 16.06.2026 | 85,61 | 86,74 | 85,26 | 86,34 | 0,79% | 750,00 |
| 15.06.2026 | 86,77 | 87,54 | 85,11 | 85,66 | -1,17% | 409,00 |
| 12.06.2026 | 86,79 | 87,54 | 85,96 | 86,68 | 0,73% | 1.697,00 |
| 11.06.2026 | 85,49 | 87,10 | 85,49 | 86,05 | 0,49% | 624,00 |
| 10.06.2026 | 84,43 | 86,50 | 84,15 | 85,63 | 1,57% | 2.737,00 |
| 09.06.2026 | 83,24 | 84,86 | 82,96 | 84,31 | 1,42% | 753,00 |
| 08.06.2026 | 83,59 | 84,11 | 82,92 | 83,13 | -0,86% | 3.130,00 |
| 05.06.2026 | 83,58 | 84,13 | 83,17 | 83,85 | 0,25% | 951,00 |
| 04.06.2026 | 84,01 | 84,96 | 83,46 | 83,64 | -0,55% | 109,00 |
| 03.06.2026 | 84,89 | 85,88 | 83,99 | 84,11 | -0,97% | 516,00 |
| 02.06.2026 | 85,32 | 86,35 | 84,68 | 84,93 | -0,93% | 2.442,00 |
| 01.06.2026 | 86,78 | 87,62 | 85,23 | 85,73 | -1,56% | 1.170,00 |
| 29.05.2026 | 87,79 | 88,26 | 86,82 | 87,09 | -0,48% | 2.274,00 |
| 28.05.2026 | 86,90 | 88,35 | 86,22 | 87,51 | -0,73% | 1.235,00 |
| 27.05.2026 | 86,66 | 88,59 | 86,25 | 88,16 | 1,58% | 3.646,00 |
| 26.05.2026 | 86,63 | 87,85 | 86,05 | 86,79 | 0,29% | 1.178,00 |
| 25.05.2026 | 86,68 | 88,83 | 86,09 | 86,53 | -0,41% | 2.245,00 |
| 22.05.2026 | 86,82 | 87,14 | 86,06 | 86,89 | 1,15% | 881,00 |
| 21.05.2026 | 86,01 | 86,77 | 85,52 | 85,90 | -0,30% | 1.047,00 |
| 20.05.2026 | 86,60 | 87,00 | 85,75 | 86,16 | -0,82% | 481,00 |
| 19.05.2026 | 85,25 | 87,64 | 85,04 | 86,87 | 1,40% | 894,00 |
| 18.05.2026 | 84,77 | 85,92 | 84,31 | 85,67 | 0,68% | 677,00 |
| 15.05.2026 | 83,09 | 85,37 | 83,09 | 85,09 | 1,42% | 168,00 |
| 14.05.2026 | 83,84 | 84,94 | 83,27 | 83,90 | 0,09% | 174,00 |
| 13.05.2026 | 84,56 | 84,68 | 83,27 | 83,82 | -0,80% | 466,00 |
| 12.05.2026 | 82,94 | 84,66 | 82,25 | 84,50 | 1,61% | 169,00 |
| 11.05.2026 | 85,08 | 85,09 | 83,12 | 83,16 | -2,25% | 145,00 |
| 08.05.2026 | 84,23 | 85,08 | 83,91 | 85,07 | 0,87% | 162,00 |
| 07.05.2026 | 86,01 | 86,36 | 84,15 | 84,34 | -1,88% | 807,00 |
| 06.05.2026 | 84,89 | 86,12 | 84,85 | 85,96 | 1,51% | 252,00 |
| 05.05.2026 | 85,82 | 86,15 | 83,84 | 84,68 | -1,03% | 317,00 |
| 04.05.2026 | 86,53 | 86,75 | 84,51 | 85,56 | -1,02% | 1.886,00 |
| 30.04.2026 | 85,62 | 86,53 | 85,22 | 86,44 | 1,11% | 152,00 |
| 29.04.2026 | 87,16 | 87,74 | 85,27 | 85,50 | -1,53% | 474,00 |
| 28.04.2026 | 87,42 | 88,03 | 86,56 | 86,83 | -0,67% | 391,00 |
| 27.04.2026 | 88,24 | 88,24 | 87,06 | 87,42 | -0,93% | 140,00 |
| 24.04.2026 | 86,42 | 88,71 | 86,42 | 88,24 | 1,88% | 1.165,00 |
| 23.04.2026 | 81,25 | 88,25 | 81,25 | 86,61 | 4,82% | 1.742,00 |
| 22.04.2026 | 82,38 | 83,63 | 81,81 | 82,63 | 0,34% | 304,00 |
| 21.04.2026 | 84,15 | 84,19 | 81,77 | 82,35 | -2,03% | 332,00 |
| 20.04.2026 | 82,56 | 84,08 | 82,47 | 84,06 | -2,34% | 185,00 |
| 17.04.2026 | 85,32 | 86,21 | 84,67 | 86,07 | 0,87% | 821,00 |
| 16.04.2026 | 85,10 | 85,80 | 84,39 | 85,33 | 0,40% | 281,00 |
| 15.04.2026 | 86,29 | 86,83 | 84,94 | 84,99 | -1,60% | 160,00 |
| 14.04.2026 | 84,91 | 86,45 | 84,42 | 86,37 | 1,68% | 968,00 |
| 13.04.2026 | 85,67 | 85,74 | 84,62 | 84,95 | -0,48% | 794,00 |
| 10.04.2026 | 85,70 | 86,19 | 85,33 | 85,36 | -0,28% | 299,00 |
| 09.04.2026 | 85,43 | 86,01 | 84,63 | 85,60 | 0,04% | 30,00 |
| 08.04.2026 | 85,18 | 88,24 | 84,70 | 85,56 | 0,72% | 45,00 |
| 07.04.2026 | 84,80 | 86,31 | 84,05 | 84,95 | -0,12% | 383,00 |
| 02.04.2026 | 85,37 | 85,68 | 84,36 | 85,05 | -0,38% | 427,00 |
| 01.04.2026 | 85,35 | 86,25 | 84,04 | 85,37 | 0,81% | 191,00 |
| 31.03.2026 | 84,86 | 86,58 | 84,35 | 84,69 | 0,37% | 2.977,00 |
| 30.03.2026 | 82,59 | 84,82 | 82,59 | 84,37 | 2,03% | 210,00 |
| 27.03.2026 | 83,10 | 83,69 | 82,33 | 82,70 | -0,65% | 41,00 |
| 26.03.2026 | 83,55 | 84,30 | 82,75 | 83,24 | -0,53% | 920,00 |
| 25.03.2026 | 83,59 | 84,36 | 83,06 | 83,68 | 0,32% | 877,00 |
| 24.03.2026 | 82,11 | 83,92 | 82,06 | 83,41 | 0,97% | 336,00 |
| 23.03.2026 | 82,25 | 83,44 | 81,54 | 82,61 | -0,52% | 289,00 |
| 20.03.2026 | 83,80 | 84,56 | 82,65 | 83,04 | -0,86% | 155,00 |
| 19.03.2026 | 85,50 | 86,18 | 83,36 | 83,76 | -2,02% | 739,00 |
| 18.03.2026 | 89,46 | 89,90 | 85,30 | 85,48 | -4,07% | 275,00 |
| 17.03.2026 | 88,28 | 89,72 | 88,28 | 89,11 | -0,01% | 690,00 |
| 16.03.2026 | 89,99 | 90,00 | 88,74 | 89,12 | -0,11% | 27,00 |
| 13.03.2026 | 88,47 | 89,77 | 87,46 | 89,21 | 0,86% | 480,00 |
| 12.03.2026 | 86,91 | 89,25 | 86,91 | 88,45 | 0,28% | 283,00 |
| 11.03.2026 | 87,67 | 88,42 | 86,93 | 88,20 | 0,92% | 110,00 |