88,800€
-1,77%
Echtzeit-Aktienkurs Nestle S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Nestle S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 91,20 | 91,30 | 89,30 | 89,40 | -1,65% | - |
| 12.06.2025 | 89,80 | 91,00 | 89,80 | 90,90 | 0,78% | - |
| 11.06.2025 | 91,40 | 91,70 | 90,10 | 90,20 | -1,31% | - |
| 10.06.2025 | 91,80 | 93,10 | 91,30 | 91,40 | -0,87% | - |
| 09.06.2025 | 92,40 | 92,90 | 92,10 | 92,20 | -0,32% | - |
| 06.06.2025 | 92,70 | 93,20 | 92,20 | 92,50 | -0,22% | - |
| 05.06.2025 | 93,00 | 93,70 | 92,40 | 92,70 | -0,32% | - |
| 04.06.2025 | 92,90 | 93,30 | 92,00 | 93,00 | 0,22% | 12.500,00 |
| 03.06.2025 | 93,30 | 93,50 | 92,50 | 92,80 | -0,32% | 12,00 |
| 02.06.2025 | 93,40 | 93,70 | 92,80 | 93,10 | -0,75% | 10,00 |
| 30.05.2025 | 93,70 | 94,70 | 93,40 | 93,80 | 0,21% | - |
| 29.05.2025 | 94,10 | 94,10 | 93,00 | 93,60 | -0,11% | 30,00 |
| 28.05.2025 | 94,70 | 94,80 | 93,50 | 93,70 | -0,95% | - |
| 27.05.2025 | 94,70 | 95,40 | 94,40 | 94,60 | 0,64% | - |
| 26.05.2025 | 95,10 | 95,50 | 94,00 | 94,00 | -1,36% | - |
| 23.05.2025 | 94,20 | 95,30 | 94,00 | 95,30 | 0,95% | - |
| 22.05.2025 | 94,20 | 94,70 | 93,60 | 94,40 | 0,11% | - |
| 21.05.2025 | 93,40 | 94,70 | 93,20 | 94,30 | 0,32% | - |
| 20.05.2025 | 92,90 | 94,30 | 92,90 | 94,00 | 0,75% | - |
| 19.05.2025 | 92,10 | 93,50 | 91,80 | 93,30 | 0,76% | 266,00 |
| 16.05.2025 | 92,60 | 93,40 | 91,90 | 92,60 | -0,32% | - |
| 15.05.2025 | 90,30 | 93,00 | 89,90 | 92,90 | 2,54% | 120,00 |
| 14.05.2025 | 90,30 | 91,40 | 90,20 | 90,60 | 0,22% | - |
| 13.05.2025 | 91,80 | 92,50 | 90,30 | 90,40 | -1,85% | - |
| 12.05.2025 | 94,20 | 94,20 | 91,30 | 92,10 | -1,81% | 1.932,00 |
| 09.05.2025 | 93,60 | 94,00 | 93,30 | 93,80 | 0,43% | - |
| 08.05.2025 | 94,70 | 95,00 | 93,20 | 93,40 | -1,27% | 455,00 |
| 07.05.2025 | 94,40 | 95,10 | 94,00 | 94,60 | 0,64% | - |
| 06.05.2025 | 93,80 | 94,50 | 93,60 | 94,00 | 0,00% | 30,00 |
| 05.05.2025 | 93,40 | 94,20 | 93,40 | 94,00 | 0,32% | 1.400,00 |
| 02.05.2025 | 93,60 | 94,60 | 92,20 | 93,70 | 0,00% | 25,00 |
| 30.04.2025 | 91,60 | 94,10 | 91,60 | 93,70 | 1,41% | - |
| 29.04.2025 | 92,60 | 93,10 | 92,00 | 92,40 | 0,22% | 1.800,00 |
| 28.04.2025 | 90,80 | 92,50 | 90,80 | 92,20 | 1,10% | 3.000,00 |
| 25.04.2025 | 93,20 | 93,40 | 90,80 | 91,20 | -1,62% | 20,00 |
| 24.04.2025 | 93,30 | 93,50 | 91,80 | 92,70 | -0,64% | - |
| 23.04.2025 | 93,70 | 93,90 | 92,20 | 93,30 | -2,10% | 280,00 |
| 22.04.2025 | 93,30 | 95,50 | 91,70 | 95,30 | 0,74% | 660,00 |
| 17.04.2025 | 92,50 | 94,90 | 92,40 | 94,60 | 3,28% | 272,00 |
| 16.04.2025 | 91,10 | 93,70 | 91,00 | 91,60 | -0,97% | 4.000,00 |
| 15.04.2025 | 92,30 | 93,40 | 91,90 | 92,50 | 0,22% | 112,00 |
| 14.04.2025 | 93,00 | 93,00 | 91,40 | 92,30 | -0,97% | 60,00 |
| 11.04.2025 | 91,30 | 93,20 | 90,50 | 93,20 | 1,64% | 3.000,00 |
| 10.04.2025 | 91,30 | 91,90 | 89,50 | 91,70 | -0,86% | 240,00 |
| 09.04.2025 | 88,50 | 93,80 | 88,10 | 92,50 | 3,93% | 225,00 |
| 08.04.2025 | 90,50 | 91,70 | 88,70 | 89,00 | -0,34% | 527,00 |
| 07.04.2025 | 90,00 | 90,70 | 87,70 | 89,30 | -2,93% | 326,00 |
| 04.04.2025 | 94,80 | 96,60 | 91,90 | 92,00 | -3,56% | 7.866,00 |
| 03.04.2025 | 91,80 | 95,50 | 91,50 | 95,40 | 1,81% | 30,00 |
| 02.04.2025 | 94,30 | 95,10 | 93,30 | 93,70 | -0,74% | 82,00 |
| 01.04.2025 | 93,50 | 95,00 | 93,50 | 94,40 | 0,85% | - |
| 31.03.2025 | 93,80 | 95,00 | 93,20 | 93,60 | -1,27% | - |
| 28.03.2025 | 94,20 | 95,40 | 93,90 | 94,80 | 0,64% | - |
| 27.03.2025 | 92,90 | 94,40 | 92,80 | 94,20 | 0,86% | 1.605,00 |
| 26.03.2025 | 93,30 | 93,50 | 92,70 | 93,40 | 0,11% | 6,00 |
| 25.03.2025 | 93,90 | 94,80 | 93,00 | 93,30 | -0,64% | 95,00 |
| 24.03.2025 | 95,90 | 96,00 | 93,70 | 93,90 | -1,78% | - |
| 21.03.2025 | 95,60 | 96,00 | 94,40 | 95,60 | 0,42% | 300,00 |
| 20.03.2025 | 93,90 | 95,40 | 93,80 | 95,20 | 1,71% | - |
| 19.03.2025 | 94,60 | 94,80 | 92,70 | 93,60 | -1,06% | - |
| 18.03.2025 | 94,00 | 94,70 | 93,40 | 94,60 | 0,75% | 80,00 |
| 17.03.2025 | 92,60 | 94,10 | 92,60 | 93,90 | 1,19% | 750,00 |
| 14.03.2025 | 93,40 | 93,60 | 90,90 | 92,80 | -0,22% | 3.987,00 |
| 13.03.2025 | 92,80 | 93,40 | 92,10 | 93,00 | 0,43% | 180,00 |
| 12.03.2025 | 92,80 | 93,30 | 92,20 | 92,60 | 0,22% | 20,00 |
| 11.03.2025 | 94,60 | 95,00 | 91,70 | 92,40 | -2,22% | 85,00 |
| 10.03.2025 | 93,80 | 95,60 | 93,60 | 94,50 | 0,53% | 111,00 |
| 07.03.2025 | 91,90 | 94,20 | 91,60 | 94,00 | 1,95% | - |
| 06.03.2025 | 91,30 | 92,30 | 90,00 | 92,20 | 0,99% | 405,00 |
| 05.03.2025 | 94,80 | 94,90 | 91,10 | 91,30 | -3,49% | 267,00 |
| 04.03.2025 | 94,10 | 96,20 | 93,60 | 94,60 | 0,42% | 1.910,00 |
| 03.03.2025 | 92,90 | 94,30 | 92,60 | 94,20 | 1,18% | 320,00 |
| 28.02.2025 | 92,70 | 93,20 | 92,00 | 93,10 | 0,32% | - |
| 27.02.2025 | 93,50 | 93,50 | 92,30 | 92,80 | -0,32% | 142,00 |
| 26.02.2025 | 94,60 | 95,10 | 92,90 | 93,10 | -1,48% | 390,00 |
| 25.02.2025 | 93,40 | 95,30 | 92,70 | 94,50 | 1,83% | 330,00 |
| 24.02.2025 | 90,90 | 93,60 | 90,70 | 92,80 | 2,20% | 925,00 |
| 21.02.2025 | 87,50 | 90,90 | 87,50 | 90,80 | 3,77% | 80,00 |
| 20.02.2025 | 87,50 | 87,80 | 86,50 | 87,50 | 0,11% | 300,00 |
| 19.02.2025 | 87,30 | 88,00 | 86,80 | 87,40 | 0,92% | 842,00 |
| 18.02.2025 | 87,10 | 87,80 | 86,60 | 86,60 | -0,46% | 36,00 |
| 17.02.2025 | 87,60 | 87,70 | 86,70 | 87,00 | -0,57% | 70,00 |
| 14.02.2025 | 88,20 | 88,60 | 87,30 | 87,50 | -0,79% | 50,00 |
| 13.02.2025 | 83,40 | 88,90 | 83,30 | 88,20 | 5,76% | 1.847,00 |
| 12.02.2025 | 82,80 | 83,70 | 82,50 | 83,40 | 0,85% | - |
| 11.02.2025 | 82,40 | 83,10 | 82,40 | 82,70 | 0,12% | - |
| 10.02.2025 | 82,60 | 83,00 | 82,20 | 82,60 | 0,36% | 68,00 |
| 07.02.2025 | 82,30 | 83,10 | 82,10 | 82,30 | 0,24% | 600,00 |
| 06.02.2025 | 82,60 | 83,30 | 82,00 | 82,10 | -0,36% | 9.140,00 |
| 05.02.2025 | 82,30 | 82,50 | 81,60 | 82,40 | -0,12% | 114,00 |
| 04.02.2025 | 82,70 | 82,80 | 82,00 | 82,50 | -0,24% | - |
| 03.02.2025 | 81,70 | 83,10 | 81,20 | 82,70 | 0,98% | 16,00 |
| 31.01.2025 | 83,60 | 83,60 | 81,70 | 81,90 | -1,56% | 210,00 |
| 30.01.2025 | 82,60 | 83,40 | 82,30 | 83,20 | 1,09% | 50,00 |
| 29.01.2025 | 82,90 | 83,10 | 81,90 | 82,30 | -0,60% | 1.114,00 |
| 28.01.2025 | 82,50 | 83,30 | 82,10 | 82,80 | 0,36% | 736,00 |
| 27.01.2025 | 78,60 | 82,60 | 78,60 | 82,50 | 4,96% | 2.063,00 |
| 24.01.2025 | 79,00 | 79,60 | 78,30 | 78,60 | -0,88% | 465,00 |
| 23.01.2025 | 78,60 | 79,30 | 78,30 | 79,30 | 0,89% | 50,00 |
| 22.01.2025 | 79,50 | 79,50 | 78,40 | 78,60 | -0,88% | 195,00 |