97,715$
0,01%
Echtzeit-Aktienkurs Nestle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Nestle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 97,66 | 98,35 | 97,66 | 97,70 | -0,01% | - |
| 11.12.2025 | 97,77 | 98,57 | 97,62 | 97,71 | 0,48% | - |
| 10.12.2025 | 96,58 | 97,25 | 96,58 | 97,25 | 1,00% | - |
| 09.12.2025 | 96,56 | 97,02 | 96,17 | 96,28 | -0,13% | - |
| 08.12.2025 | 97,02 | 97,02 | 96,29 | 96,41 | -1,25% | - |
| 05.12.2025 | 98,26 | 98,42 | 97,54 | 97,63 | -0,72% | - |
| 04.12.2025 | 98,92 | 99,30 | 98,31 | 98,33 | 0,51% | - |
| 03.12.2025 | 98,39 | 98,73 | 97,79 | 97,83 | 0,01% | - |
| 02.12.2025 | 98,65 | 98,98 | 97,44 | 97,82 | -1,51% | - |
| 01.12.2025 | 99,42 | 99,63 | 99,03 | 99,32 | -0,13% | - |
| 28.11.2025 | 98,85 | 99,49 | 98,76 | 99,44 | 0,73% | - |
| 26.11.2025 | 98,17 | 98,85 | 98,17 | 98,72 | -0,20% | - |
| 25.11.2025 | 98,52 | 99,35 | 98,39 | 98,91 | -0,58% | - |
| 24.11.2025 | 100,39 | 100,41 | 99,43 | 99,49 | -0,85% | - |
| 21.11.2025 | 99,42 | 100,62 | 99,30 | 100,35 | 2,22% | - |
| 20.11.2025 | 98,08 | 98,56 | 97,99 | 98,17 | -0,47% | - |
| 19.11.2025 | 99,15 | 99,29 | 98,56 | 98,63 | -0,45% | - |
| 18.11.2025 | 99,31 | 99,45 | 98,84 | 99,08 | -0,73% | - |
| 17.11.2025 | 100,47 | 100,76 | 99,79 | 99,81 | -1,43% | - |
| 14.11.2025 | 101,74 | 101,90 | 100,69 | 101,26 | -0,62% | - |
| 13.11.2025 | 101,82 | 102,51 | 101,78 | 101,90 | 0,01% | - |
| 12.11.2025 | 102,13 | 102,52 | 101,85 | 101,88 | 0,14% | - |
| 11.11.2025 | 101,57 | 101,92 | 101,50 | 101,74 | 3,11% | - |
| 10.11.2025 | 98,58 | 98,82 | 97,90 | 98,67 | 0,37% | - |
| 07.11.2025 | 97,73 | 98,48 | 97,72 | 98,31 | 0,89% | - |
| 06.11.2025 | 97,65 | 97,92 | 97,42 | 97,44 | -0,05% | - |
| 05.11.2025 | 97,16 | 97,68 | 97,07 | 97,49 | 0,04% | - |
| 04.11.2025 | 97,18 | 97,54 | 96,92 | 97,45 | 1,45% | - |
| 03.11.2025 | 96,02 | 96,35 | 95,92 | 96,06 | 1,19% | - |
| 31.10.2025 | 95,22 | 95,23 | 94,90 | 94,93 | -1,37% | - |
| 30.10.2025 | 97,11 | 97,36 | 96,17 | 96,25 | -1,55% | - |
| 29.10.2025 | 99,21 | 99,21 | 97,56 | 97,76 | -1,96% | - |
| 28.10.2025 | 99,60 | 100,10 | 99,26 | 99,72 | -0,42% | - |
| 27.10.2025 | 100,12 | 100,36 | 99,97 | 100,14 | -0,36% | - |
| 24.10.2025 | 100,85 | 100,85 | 100,34 | 100,50 | -0,82% | - |
| 23.10.2025 | 101,68 | 101,74 | 101,12 | 101,33 | -1,15% | - |
| 22.10.2025 | 101,86 | 102,80 | 101,72 | 102,51 | -0,51% | - |
| 21.10.2025 | 104,53 | 104,63 | 102,87 | 103,04 | -2,93% | - |
| 20.10.2025 | 106,07 | 106,18 | 105,65 | 106,15 | -0,88% | - |
| 17.10.2025 | 105,95 | 107,09 | 105,93 | 107,09 | 2,98% | - |
| 16.10.2025 | 103,44 | 104,69 | 103,01 | 103,98 | 9,35% | - |
| 15.10.2025 | 93,96 | 95,35 | 93,94 | 95,10 | 1,61% | - |
| 14.10.2025 | 93,46 | 93,72 | 93,08 | 93,59 | -0,08% | - |
| 13.10.2025 | 93,52 | 93,81 | 93,38 | 93,66 | -0,63% | - |
| 10.10.2025 | 94,11 | 94,29 | 94,06 | 94,25 | 1,60% | - |
| 09.10.2025 | 93,46 | 93,46 | 92,75 | 92,77 | -0,50% | - |
| 08.10.2025 | 94,15 | 94,15 | 93,08 | 93,24 | 0,06% | - |
| 07.10.2025 | 93,10 | 93,43 | 92,77 | 93,19 | -0,10% | - |
| 06.10.2025 | 92,94 | 93,62 | 92,81 | 93,28 | 0,09% | - |
| 03.10.2025 | 92,99 | 93,53 | 92,98 | 93,19 | -0,31% | - |
| 02.10.2025 | 93,56 | 93,68 | 92,99 | 93,49 | 0,91% | - |
| 01.10.2025 | 92,92 | 93,13 | 92,26 | 92,65 | 0,89% | - |
| 30.09.2025 | 91,47 | 92,02 | 91,39 | 91,83 | 1,76% | - |
| 29.09.2025 | 89,63 | 90,79 | 89,43 | 90,24 | 1,32% | - |
| 26.09.2025 | 88,89 | 89,19 | 88,82 | 89,06 | 0,60% | - |
| 25.09.2025 | 89,94 | 89,95 | 88,47 | 88,53 | -0,94% | - |
| 24.09.2025 | 89,60 | 90,01 | 89,37 | 89,37 | -1,05% | - |
| 23.09.2025 | 90,90 | 90,90 | 90,25 | 90,32 | -0,26% | - |
| 22.09.2025 | 90,76 | 90,76 | 90,19 | 90,55 | -0,57% | - |
| 19.09.2025 | 91,42 | 91,56 | 91,05 | 91,07 | 0,51% | - |
| 18.09.2025 | 90,60 | 90,78 | 90,48 | 90,61 | 0,07% | - |
| 17.09.2025 | 90,93 | 91,35 | 90,40 | 90,55 | -0,47% | - |
| 16.09.2025 | 91,03 | 91,35 | 90,93 | 90,97 | 0,30% | - |
| 15.09.2025 | 91,06 | 91,26 | 90,50 | 90,70 | -1,25% | - |
| 12.09.2025 | 92,10 | 92,17 | 91,81 | 91,85 | -0,71% | - |
| 11.09.2025 | 92,05 | 92,57 | 92,04 | 92,50 | 0,31% | - |
| 10.09.2025 | 92,28 | 92,45 | 91,90 | 92,22 | -0,09% | - |
| 09.09.2025 | 92,93 | 93,08 | 92,27 | 92,30 | -1,86% | - |
| 08.09.2025 | 94,23 | 94,31 | 93,94 | 94,05 | -0,34% | - |
| 05.09.2025 | 94,20 | 94,83 | 94,17 | 94,36 | 0,08% | - |
| 04.09.2025 | 94,63 | 94,65 | 93,88 | 94,29 | 1,41% | - |
| 03.09.2025 | 93,05 | 93,29 | 92,90 | 92,98 | -0,37% | - |
| 02.09.2025 | 93,79 | 93,81 | 93,22 | 93,32 | -1,07% | - |
| 29.08.2025 | 93,98 | 94,56 | 93,98 | 94,33 | 1,11% | - |
| 28.08.2025 | 93,44 | 93,55 | 93,06 | 93,29 | 1,06% | - |
| 27.08.2025 | 92,47 | 92,73 | 92,25 | 92,31 | -0,41% | - |
| 26.08.2025 | 93,28 | 93,28 | 92,49 | 92,69 | 0,14% | - |
| 25.08.2025 | 94,04 | 94,09 | 92,53 | 92,56 | -1,78% | - |
| 22.08.2025 | 93,88 | 94,50 | 93,87 | 94,24 | 0,56% | - |
| 21.08.2025 | 94,09 | 94,18 | 93,71 | 93,71 | -1,09% | - |
| 20.08.2025 | 93,65 | 94,82 | 93,65 | 94,75 | 4,25% | - |
| 19.08.2025 | 90,63 | 91,10 | 90,63 | 90,89 | 1,76% | - |
| 18.08.2025 | 89,29 | 89,56 | 89,25 | 89,32 | -0,66% | - |
| 15.08.2025 | 89,79 | 90,02 | 89,70 | 89,91 | 0,78% | - |
| 14.08.2025 | 89,12 | 89,22 | 88,97 | 89,22 | -0,42% | - |
| 13.08.2025 | 89,26 | 90,03 | 89,11 | 89,59 | 0,70% | - |
| 12.08.2025 | 88,41 | 88,97 | 88,20 | 88,97 | 0,24% | - |
| 11.08.2025 | 88,82 | 89,07 | 88,54 | 88,76 | -0,41% | - |
| 08.08.2025 | 89,30 | 89,50 | 89,09 | 89,12 | -0,33% | - |
| 07.08.2025 | 89,42 | 89,66 | 88,93 | 89,41 | 1,69% | - |
| 06.08.2025 | 88,52 | 88,70 | 87,62 | 87,93 | -1,41% | - |
| 05.08.2025 | 88,98 | 89,44 | 88,82 | 89,19 | 1,27% | - |
| 04.08.2025 | 88,45 | 88,47 | 88,01 | 88,07 | 0,75% | - |
| 01.08.2025 | 89,02 | 89,02 | 87,10 | 87,42 | 0,42% | - |
| 31.07.2025 | 87,20 | 87,73 | 87,04 | 87,05 | -0,70% | - |
| 30.07.2025 | 88,79 | 88,81 | 87,62 | 87,67 | -2,39% | - |
| 29.07.2025 | 89,46 | 90,19 | 89,45 | 89,81 | -0,07% | - |
| 28.07.2025 | 90,53 | 90,63 | 89,86 | 89,88 | -2,66% | - |
| 25.07.2025 | 91,24 | 92,55 | 90,78 | 92,34 | -1,13% | - |
| 24.07.2025 | 92,58 | 93,71 | 92,52 | 93,39 | -6,49% | - |