Deutsche Märkte geschlossen

Nestlé S.A. (NESM.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
96,00-1,00 (-1,03%)
Börsenschluss: 03:32PM CEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 202495,4098,0095,4096,0096,00430
18. Apr. 202496,8097,0096,8097,0097,00306
17. Apr. 202494,4096,2094,4096,0096,00155
16. Apr. 202495,4095,6094,8094,8094,80915
15. Apr. 202496,0096,0094,8094,8094,80336
12. Apr. 202496,2096,8095,8095,8095,8045
11. Apr. 202496,0096,6096,0096,2096,20134
10. Apr. 202495,4095,4095,4095,4095,405
09. Apr. 202494,4096,0094,4095,2095,20409
08. Apr. 202495,8095,8094,4095,2095,20659
05. Apr. 202498,0098,0095,6095,6095,60172
04. Apr. 202496,0096,4095,8096,2096,20567
03. Apr. 202496,6097,2096,2096,6096,601.952
02. Apr. 202498,2098,2097,6097,6097,60898
28. März 202497,8098,2097,8098,2098,20106
27. März 202498,4098,4097,4098,4098,40240
26. März 202496,6098,0096,4097,8097,80504
25. März 202497,2097,2097,0097,0097,00508
22. März 202496,8099,2096,8097,4097,40386
21. März 202497,0099,0097,0097,6097,60248
20. März 202497,0098,0097,0098,0098,00254
19. März 202497,2098,0097,0097,4097,401.056
18. März 2024100,50100,5098,4098,4098,40897
15. März 202498,6099,6098,6098,8098,80504
14. März 202498,6099,8098,6099,4099,40130
13. März 202497,8099,2097,8099,2099,20165
12. März 202497,6099,4097,6099,4099,40255
11. März 202497,6098,4097,4098,4098,40403
08. März 202496,4098,2096,4097,8097,80747
07. März 202496,0097,4096,0097,4097,401.324
06. März 202497,2097,2096,0096,2096,20570
05. März 202496,0096,0095,0095,6095,60244
04. März 202497,6097,6095,0095,0095,001.707
01. März 202496,8096,8095,2096,0096,001.097
29. Feb. 202496,2097,4095,6096,8096,801.762
28. Feb. 202497,4098,6097,2097,2097,20172
27. Feb. 202498,2098,6097,6097,6097,60160
26. Feb. 202499,60100,0098,0099,0099,001.227
23. Feb. 202498,80100,5098,80100,00100,001.221
22. Feb. 2024103,00103,0098,2099,2099,203.820
21. Feb. 2024103,50105,50103,50103,50103,50240
20. Feb. 2024103,50105,00103,50105,00105,00935
19. Feb. 2024102,50103,50102,50103,50103,50890
16. Feb. 2024102,00103,00102,00102,00102,00577
15. Feb. 2024101,50103,00101,50103,00103,00180
14. Feb. 2024101,00102,00101,00101,00101,00302
13. Feb. 2024103,00103,00101,50101,50101,50302
12. Feb. 2024102,50102,50102,00102,50102,50891
09. Feb. 2024103,00103,00101,50102,50102,50967
08. Feb. 2024104,00106,00103,00103,00103,00491
07. Feb. 2024105,50106,50105,50105,50105,50935
06. Feb. 2024106,50107,00105,50107,00107,00260
05. Feb. 2024105,00107,50104,50107,50107,50554
02. Feb. 2024105,00106,50105,00106,00106,00141
01. Feb. 2024104,50105,50104,50105,50105,5019
31. Jan. 2024105,50107,00105,50106,50106,502.002
30. Jan. 2024106,00106,00105,50106,00106,00212
29. Jan. 2024104,50106,00104,50106,00106,00290
26. Jan. 2024102,00104,50102,00104,50104,50465
25. Jan. 2024101,00103,00100,50102,00102,001.181
24. Jan. 2024101,50101,50100,50101,00101,00317
23. Jan. 2024102,50103,00101,00101,00101,00619
22. Jan. 2024102,50103,50102,00103,00103,001.744
19. Jan. 2024103,50104,50103,00104,00104,00320
18. Jan. 2024103,50103,50103,50103,50103,50-
17. Jan. 2024104,00105,00104,00104,50104,50191
16. Jan. 2024103,50105,00103,50104,50104,50467
15. Jan. 2024104,00105,00104,00105,00105,003.567
12. Jan. 2024102,50105,50102,50105,50105,50536
11. Jan. 2024104,50105,50104,00104,00104,00305
10. Jan. 2024106,50106,50104,00104,00104,0080
09. Jan. 2024105,50107,00105,00105,50105,50415
08. Jan. 2024106,50106,50105,00105,50105,5031
05. Jan. 2024105,50106,00105,50106,00106,00300
04. Jan. 2024107,00107,00105,00105,50105,50452
03. Jan. 2024104,00108,00104,00108,00108,001.524
02. Jan. 2024104,00106,00103,00106,00106,00415
29. Dez. 2023103,00105,00103,00105,00105,00441
28. Dez. 2023102,50104,50102,50104,50104,5051
27. Dez. 2023104,00104,00102,50102,50102,5059
22. Dez. 2023101,50103,50101,50103,50103,50734
21. Dez. 2023102,00102,50101,50102,50102,5045
20. Dez. 2023102,50103,00102,00103,00103,00250
19. Dez. 2023103,00103,50102,00102,00102,001.339
18. Dez. 2023102,50104,00102,50104,00104,001.731
15. Dez. 2023102,50103,00102,50103,00103,0040
14. Dez. 2023103,50104,00103,50104,00104,0021
13. Dez. 2023104,00105,00104,00105,00105,0075
12. Dez. 2023103,50105,00103,50104,00104,00326
11. Dez. 2023104,00104,50103,00104,50104,50106
08. Dez. 2023104,00104,00103,50104,00104,00403
07. Dez. 2023104,50105,00104,50104,50104,50415
06. Dez. 2023104,50105,00104,00104,50104,50192
05. Dez. 2023105,00106,00105,00105,50105,5091
04. Dez. 2023103,00105,50103,00105,50105,501.256
01. Dez. 2023103,00104,50103,00104,00104,00976
30. Nov. 2023103,00104,00102,50104,00104,00595
29. Nov. 2023102,50102,50102,00102,50102,5090
28. Nov. 2023103,00104,00103,00103,50103,50573
27. Nov. 2023104,00104,50103,50104,50104,50165
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...