Deutsche Märkte öffnen in 6 Stunden 7 Minuten

Nestlé S.A. (NESN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
95,35+1,11 (+1,18%)
Börsenschluss: 05:30PM CET
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202494,5095,8994,2795,3595,353.870.326
22. Feb. 202495,8096,2393,8494,2494,249.998.399
21. Feb. 202499,60100,1898,9599,1299,123.388.972
20. Feb. 202498,6999,7498,4599,6099,603.268.269
19. Feb. 202497,1098,6196,9598,6198,612.068.632
16. Feb. 202498,2898,3297,0697,1597,153.797.278
15. Feb. 202497,0898,3096,8298,1198,113.038.078
14. Feb. 202496,6096,8796,1296,8396,832.671.287
13. Feb. 202497,0097,5195,8496,4096,403.318.656
12. Feb. 202495,6397,0895,4796,8096,803.011.513
09. Feb. 202497,9197,9495,4195,4195,413.909.383
08. Feb. 202498,5899,7998,3298,3498,343.986.623
07. Feb. 202499,33100,2898,6398,6398,633.286.693
06. Feb. 2024100,16100,5698,7599,3999,393.236.332
05. Feb. 202498,81100,2098,80100,06100,062.315.057
02. Feb. 202499,1099,4598,5598,5798,572.564.854
01. Feb. 202498,4098,4897,8098,3598,352.533.124
31. Jan. 202499,2099,8498,4398,5698,563.391.047
30. Jan. 202499,2799,5898,7499,0399,031.984.810
29. Jan. 202498,5599,4598,1199,3999,394.079.043
26. Jan. 202496,3098,4996,3098,4998,494.084.208
25. Jan. 202495,0796,2094,4296,2096,203.687.873
24. Jan. 202495,3896,1295,0195,3295,323.626.784
23. Jan. 202497,6997,7295,8695,9095,903.133.997
22. Jan. 202497,5497,8196,6097,4997,492.648.964
19. Jan. 202498,2098,7797,3297,4397,433.719.991
18. Jan. 202497,6698,1097,2197,6197,612.554.766
17. Jan. 202498,4998,4997,4598,1898,182.995.449
16. Jan. 202497,1898,5197,0098,3998,392.929.534
15. Jan. 202498,1098,1097,2297,2297,222.014.285
12. Jan. 202497,3197,8496,5797,7497,743.551.418
11. Jan. 202498,0698,2596,6896,6896,682.994.593
10. Jan. 202498,5699,0198,2798,2798,273.815.655
09. Jan. 202498,3598,8297,4698,8298,823.224.696
08. Jan. 202498,5499,0698,0098,7998,791.937.806
05. Jan. 202498,4199,1298,2098,6398,631.744.618
04. Jan. 202498,7799,2297,9898,7798,772.750.890
03. Jan. 202498,35100,7097,9599,3099,305.298.912
29. Dez. 202397,1097,6496,9497,5197,511.977.126
28. Dez. 202396,7797,1996,6496,7996,791.716.171
27. Dez. 202396,7097,0696,6196,8496,841.841.955
22. Dez. 202396,6597,3596,6597,2097,201.806.316
21. Dez. 202396,1597,3496,1596,9996,992.593.626
20. Dez. 202396,5297,3596,1296,5896,583.729.894
19. Dez. 202398,1198,4796,5796,5796,574.147.692
18. Dez. 202397,8098,3697,3798,0898,082.391.289
15. Dez. 202397,8198,6596,8998,1198,118.920.094
14. Dez. 202399,3799,5597,6297,7297,724.339.832
13. Dez. 202398,5699,4998,2198,4398,433.786.661
12. Dez. 202398,5799,3798,5598,9498,943.371.981
11. Dez. 202398,7099,3097,8699,0299,023.182.081
08. Dez. 202398,7399,5998,2599,3899,382.388.466
07. Dez. 202399,4499,6298,6798,6798,672.327.426
06. Dez. 202399,4399,5898,3599,4099,403.233.146
05. Dez. 2023100,12100,2499,2699,6299,622.407.221
04. Dez. 202399,20100,1898,9899,9799,972.093.471
01. Dez. 202399,4899,6898,3698,9598,952.464.580
30. Nov. 202398,7099,3997,8799,3599,357.391.291
29. Nov. 202399,5599,7698,7599,1399,132.125.543
28. Nov. 202399,9099,9098,8399,4099,402.695.394
27. Nov. 2023100,50100,82100,20100,22100,222.002.608
24. Nov. 2023100,10100,4899,85100,48100,481.539.684
23. Nov. 2023100,02100,4099,90100,34100,341.896.065
22. Nov. 202399,90100,4699,67100,30100,302.259.866
21. Nov. 202398,0099,7597,7599,7599,752.298.893
20. Nov. 202398,6098,8398,0798,2998,292.377.648
17. Nov. 202398,3499,1098,0798,9998,992.434.711
16. Nov. 202399,5199,7998,4498,6398,632.977.837
15. Nov. 202399,58100,5099,3399,6099,602.624.371
14. Nov. 202399,1899,5098,6799,4099,403.207.148
13. Nov. 202399,4799,6098,5998,9098,903.274.245
10. Nov. 202399,95100,3899,1299,3899,381.825.458
09. Nov. 202399,08100,1698,7699,9199,912.179.432
08. Nov. 202399,2299,5998,6699,0799,073.371.061
07. Nov. 202399,72100,1499,4699,6299,622.430.320
06. Nov. 2023100,00100,2099,3799,8799,871.863.622
03. Nov. 2023100,52100,6099,7499,7599,751.946.070
02. Nov. 202399,36100,6099,19100,52100,523.027.311
01. Nov. 202398,5599,6498,3799,3899,382.605.196
31. Okt. 202397,7098,4497,6598,0698,063.739.124
30. Okt. 202397,5998,0297,4097,7097,702.378.876
27. Okt. 202398,0099,0497,4397,4697,462.850.429
26. Okt. 202398,4399,5697,8698,8898,882.877.870
25. Okt. 202398,0698,5597,3398,5598,553.164.556
24. Okt. 202397,3298,3097,1098,0498,042.477.356
23. Okt. 202398,2398,2697,0997,7097,704.325.661
20. Okt. 202398,0099,2397,8198,4898,484.248.326
19. Okt. 2023101,00101,2898,5598,7598,754.740.344
18. Okt. 2023102,60102,84101,70102,26102,264.378.226
17. Okt. 2023102,80103,64102,60102,78102,783.167.156
16. Okt. 2023103,06103,24102,30102,82102,823.353.397
13. Okt. 2023103,20104,14102,66103,08103,083.105.997
12. Okt. 2023105,24105,28103,30103,42103,422.153.439
11. Okt. 2023103,10105,18102,80105,16105,163.623.365
10. Okt. 2023102,10103,38101,50103,30103,303.964.645
09. Okt. 2023100,82102,06100,58101,40101,404.434.667
06. Okt. 2023102,20102,3098,36100,30100,306.650.703
05. Okt. 2023103,28103,80102,68102,90102,902.885.014
04. Okt. 2023102,44104,04102,26102,84102,842.907.607
03. Okt. 2023103,02103,48102,32102,64102,642.198.523
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...