85,400€
0,12%
Echtzeit-Aktienkurs Nestle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Nestle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 85,20 | 85,50 | 84,30 | 85,50 | 0,23% | 150,00 |
| 03.07.2025 | 84,90 | 85,90 | 84,60 | 85,30 | 0,47% | - |
| 02.07.2025 | 84,70 | 85,60 | 84,30 | 84,90 | 0,24% | - |
| 01.07.2025 | 84,40 | 84,90 | 83,60 | 84,70 | 0,00% | - |
| 30.06.2025 | 84,90 | 85,30 | 84,10 | 84,70 | -0,24% | - |
| 27.06.2025 | 84,70 | 85,40 | 84,30 | 84,90 | 0,47% | - |
| 26.06.2025 | 85,00 | 85,90 | 84,30 | 84,50 | -0,47% | - |
| 25.06.2025 | 87,80 | 88,30 | 84,70 | 84,90 | -3,41% | - |
| 24.06.2025 | 86,90 | 87,90 | 86,70 | 87,90 | 0,57% | - |
| 23.06.2025 | 86,60 | 87,40 | 86,10 | 87,40 | 1,04% | 100,00 |
| 20.06.2025 | 88,20 | 88,40 | 86,40 | 86,50 | -1,82% | 107,00 |
| 19.06.2025 | 88,40 | 88,90 | 87,20 | 88,10 | -0,45% | 400,00 |
| 18.06.2025 | 88,10 | 88,80 | 87,70 | 88,50 | 0,57% | 50,00 |
| 17.06.2025 | 88,00 | 88,40 | 87,10 | 88,00 | -0,11% | 37,00 |
| 16.06.2025 | 89,40 | 90,20 | 87,90 | 88,10 | -1,45% | 17,00 |
| 13.06.2025 | 90,70 | 91,30 | 89,30 | 89,40 | -1,43% | 83,00 |
| 12.06.2025 | 90,10 | 90,90 | 89,80 | 90,70 | 0,67% | 1,00 |
| 11.06.2025 | 91,10 | 91,70 | 90,10 | 90,10 | -1,42% | 30,00 |
| 10.06.2025 | 92,00 | 93,10 | 91,30 | 91,40 | -0,76% | - |
| 09.06.2025 | 92,30 | 92,90 | 91,80 | 92,10 | -0,32% | 10,00 |
| 06.06.2025 | 93,00 | 93,30 | 92,10 | 92,40 | -0,22% | - |
| 05.06.2025 | 92,90 | 93,70 | 92,30 | 92,60 | -0,22% | 251,00 |
| 04.06.2025 | 92,80 | 93,30 | 92,20 | 92,80 | 0,00% | 150,00 |
| 03.06.2025 | 93,10 | 93,60 | 92,40 | 92,80 | -0,11% | 137,00 |
| 02.06.2025 | 93,90 | 93,90 | 92,70 | 92,90 | -1,06% | 21,00 |
| 30.05.2025 | 93,50 | 94,70 | 93,30 | 93,90 | 0,43% | 110,00 |
| 29.05.2025 | 93,50 | 97,70 | 93,20 | 93,50 | 0,21% | - |
| 28.05.2025 | 94,60 | 94,80 | 93,30 | 93,30 | -1,48% | 100,00 |
| 27.05.2025 | 94,90 | 95,40 | 94,30 | 94,70 | -0,21% | 500,00 |
| 26.05.2025 | 96,90 | 96,90 | 94,50 | 94,90 | 0,00% | 110,00 |
| 23.05.2025 | 94,50 | 95,30 | 93,80 | 94,90 | 0,64% | - |
| 22.05.2025 | 94,10 | 94,60 | 93,60 | 94,30 | 0,21% | 235,00 |
| 21.05.2025 | 93,90 | 94,60 | 93,30 | 94,10 | 0,21% | - |
| 20.05.2025 | 93,10 | 94,30 | 92,50 | 93,90 | 0,64% | 139,00 |
| 19.05.2025 | 92,60 | 93,40 | 91,20 | 93,30 | 0,76% | 10,00 |
| 16.05.2025 | 92,40 | 93,40 | 91,90 | 92,60 | 0,22% | 118,00 |
| 15.05.2025 | 90,50 | 92,40 | 90,30 | 92,40 | 2,10% | 181,00 |
| 14.05.2025 | 90,10 | 91,40 | 90,10 | 90,50 | 0,44% | 201,00 |
| 13.05.2025 | 92,00 | 92,50 | 90,10 | 90,10 | -2,17% | 58,00 |
| 12.05.2025 | 93,60 | 94,70 | 91,30 | 92,10 | -1,60% | 248,00 |
| 09.05.2025 | 93,60 | 94,10 | 93,20 | 93,60 | 0,32% | 500,00 |
| 08.05.2025 | 94,60 | 95,20 | 93,10 | 93,30 | -1,37% | - |
| 07.05.2025 | 94,10 | 95,20 | 93,90 | 94,60 | 0,75% | 70,00 |
| 06.05.2025 | 93,50 | 94,60 | 93,50 | 93,90 | 0,21% | 50,00 |
| 05.05.2025 | 93,40 | 94,20 | 93,20 | 93,70 | -0,11% | 105,00 |
| 02.05.2025 | 94,90 | 94,90 | 92,20 | 93,80 | -0,11% | - |
| 30.04.2025 | 92,80 | 94,00 | 92,40 | 93,90 | 1,19% | - |
| 29.04.2025 | 92,30 | 92,90 | 92,10 | 92,80 | 0,32% | 4,00 |
| 28.04.2025 | 91,10 | 92,70 | 90,70 | 92,50 | 1,31% | 10,00 |
| 25.04.2025 | 92,60 | 93,10 | 90,90 | 91,30 | -1,30% | - |
| 24.04.2025 | 93,30 | 93,50 | 91,80 | 92,50 | -1,07% | - |
| 23.04.2025 | 96,90 | 97,20 | 92,40 | 93,50 | -1,99% | 90,00 |
| 22.04.2025 | 95,00 | 95,50 | 91,70 | 95,40 | 0,63% | 1.851,00 |
| 17.04.2025 | 91,50 | 95,00 | 91,50 | 94,80 | 3,38% | - |
| 16.04.2025 | 92,60 | 93,80 | 91,00 | 91,70 | -0,97% | - |
| 15.04.2025 | 92,50 | 93,40 | 91,90 | 92,60 | 0,22% | 29,00 |
| 14.04.2025 | 93,00 | 93,70 | 91,40 | 92,40 | -0,65% | 180,00 |
| 11.04.2025 | 92,20 | 93,10 | 90,40 | 93,00 | 1,09% | 135,00 |
| 10.04.2025 | 93,40 | 93,40 | 89,50 | 92,00 | -1,29% | 14,00 |
| 09.04.2025 | 89,20 | 93,90 | 87,80 | 93,20 | 3,33% | 54,00 |
| 08.04.2025 | 92,20 | 92,20 | 88,50 | 90,20 | 0,33% | 376,00 |
| 07.04.2025 | 88,50 | 90,40 | 86,90 | 89,90 | -1,96% | 167,00 |
| 04.04.2025 | 95,30 | 96,90 | 91,50 | 91,70 | -3,58% | 394,00 |
| 03.04.2025 | 91,00 | 95,50 | 90,80 | 95,10 | 1,49% | 247,00 |
| 02.04.2025 | 94,30 | 95,10 | 93,40 | 93,70 | -0,74% | 11,00 |
| 01.04.2025 | 93,30 | 95,00 | 93,00 | 94,40 | 0,85% | - |
| 31.03.2025 | 93,60 | 95,60 | 91,50 | 93,60 | -0,85% | 500,00 |
| 28.03.2025 | 94,20 | 95,40 | 93,50 | 94,40 | 0,11% | - |
| 27.03.2025 | 93,30 | 94,40 | 92,50 | 94,30 | 1,07% | 240,00 |
| 26.03.2025 | 93,20 | 93,60 | 92,70 | 93,30 | 0,11% | - |
| 25.03.2025 | 93,80 | 96,50 | 90,20 | 93,20 | -0,64% | - |
| 24.03.2025 | 95,60 | 96,40 | 93,70 | 93,80 | -1,88% | - |
| 21.03.2025 | 95,30 | 95,80 | 94,40 | 95,60 | 0,53% | 14,00 |
| 20.03.2025 | 93,80 | 95,40 | 93,40 | 95,10 | 1,39% | 100,00 |
| 19.03.2025 | 94,40 | 94,80 | 92,70 | 93,80 | -0,64% | - |
| 18.03.2025 | 93,50 | 94,60 | 93,40 | 94,40 | 0,75% | 15,00 |
| 17.03.2025 | 92,30 | 94,00 | 92,00 | 93,70 | 1,19% | 20,00 |
| 14.03.2025 | 93,00 | 93,60 | 90,90 | 92,60 | -0,43% | - |
| 13.03.2025 | 92,60 | 93,20 | 92,00 | 93,00 | 0,43% | 125,00 |
| 12.03.2025 | 92,80 | 93,30 | 92,20 | 92,60 | 0,33% | - |
| 11.03.2025 | 94,60 | 95,10 | 91,70 | 92,30 | -2,02% | 30,00 |
| 10.03.2025 | 93,90 | 95,60 | 93,70 | 94,20 | 0,11% | 248,00 |
| 07.03.2025 | 91,90 | 94,20 | 91,70 | 94,10 | 2,28% | 35,00 |
| 06.03.2025 | 91,40 | 92,30 | 90,10 | 92,00 | 0,99% | 67,00 |
| 05.03.2025 | 95,00 | 95,70 | 90,90 | 91,10 | -3,70% | 369,00 |
| 04.03.2025 | 93,50 | 95,90 | 93,00 | 94,60 | 0,42% | 355,00 |
| 03.03.2025 | 93,10 | 94,30 | 92,60 | 94,20 | 0,86% | 236,00 |
| 28.02.2025 | 92,70 | 93,40 | 91,80 | 93,40 | 0,65% | 170,00 |
| 27.02.2025 | 93,10 | 93,30 | 92,30 | 92,80 | -0,11% | 70,00 |
| 26.02.2025 | 94,70 | 95,00 | 92,90 | 92,90 | -1,59% | 376,00 |
| 25.02.2025 | 93,30 | 95,30 | 92,70 | 94,40 | 1,29% | 64,00 |
| 24.02.2025 | 90,70 | 93,50 | 90,60 | 93,20 | 2,64% | 452,00 |
| 21.02.2025 | 87,30 | 90,80 | 87,30 | 90,80 | 3,89% | 169,00 |
| 20.02.2025 | 87,40 | 88,00 | 86,50 | 87,40 | 0,00% | 85,00 |
| 19.02.2025 | 87,50 | 88,00 | 87,00 | 87,40 | -0,11% | 10,00 |
| 18.02.2025 | 87,10 | 87,80 | 86,80 | 87,50 | 0,46% | 294,00 |
| 17.02.2025 | 87,50 | 87,80 | 86,70 | 87,10 | -0,46% | 110,00 |
| 14.02.2025 | 87,90 | 88,50 | 87,30 | 87,50 | -0,46% | 25,00 |
| 13.02.2025 | 83,80 | 88,90 | 83,60 | 87,90 | 5,40% | 3.394,00 |
| 12.02.2025 | 82,60 | 83,60 | 82,60 | 83,40 | 0,97% | 233,00 |