Deutsche Märkte schließen in 4 Stunden 21 Minuten

Nestlé S.A. (NESN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
94,42+0,72 (+0,77%)
Ab 12:54PM CEST. Markt geöffnet.
Zeitraum:
24. Juni 2023 - 24. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 202494,3094,5893,7294,4294,42662.062
21. Juni 202494,3095,0293,4893,7093,7012.198.703
20. Juni 202494,6894,9093,8494,9094,903.751.740
19. Juni 202494,6694,9494,2294,5694,564.970.385
18. Juni 202495,2695,2694,3694,9094,901.987.336
17. Juni 202495,2095,3494,6295,1095,102.648.063
14. Juni 202495,1495,9694,7495,2895,283.677.533
13. Juni 202495,0095,1094,2695,1095,102.840.945
12. Juni 202494,5895,5894,4694,9494,943.144.090
11. Juni 202495,3895,9094,3294,6094,603.718.703
10. Juni 202497,0097,0095,0695,6095,604.587.858
07. Juni 202498,4098,6297,8098,0298,022.605.695
06. Juni 202497,5898,4097,4098,3498,342.785.176
05. Juni 202498,1898,4097,4097,7297,722.813.850
04. Juni 202496,5698,2096,5297,6097,605.024.478
03. Juni 202496,0096,5495,7296,4696,463.138.339
31. Mai 202494,4896,1494,3095,5695,5612.294.437
30. Mai 202490,8894,7290,7494,1494,145.822.143
29. Mai 202491,5091,9290,8691,1891,184.103.351
28. Mai 202492,3892,5291,5091,6491,643.239.804
27. Mai 202492,3692,5892,1892,3692,362.474.193
24. Mai 202493,0093,2692,4092,4292,423.011.360
23. Mai 202494,4494,5693,1093,3093,304.218.348
22. Mai 202494,7895,2294,3895,0695,063.010.029
21. Mai 202496,7096,8095,1895,3095,303.664.103
17. Mai 202495,7496,6295,7296,6296,625.106.866
16. Mai 202495,2295,7895,0295,4295,423.968.367
15. Mai 202494,5895,5494,0695,5495,544.084.384
14. Mai 202495,0295,3494,6294,6494,643.429.608
13. Mai 202495,4295,5494,7295,0095,003.779.981
10. Mai 202494,4095,2693,7095,1895,184.126.023
08. Mai 202492,5494,2092,5494,2094,204.433.991
07. Mai 202491,4892,1691,1292,1692,163.211.485
06. Mai 202491,7092,7891,2891,3691,362.437.415
03. Mai 202491,9292,4891,6291,7291,722.703.596
02. Mai 202492,0092,3291,2891,8291,825.099.644
30. Apr. 202492,8692,8892,2092,2092,204.832.782
29. Apr. 202492,6093,0492,0292,0892,083.164.567
26. Apr. 202492,5093,7092,1692,7092,704.967.641
25. Apr. 202491,0092,0889,5292,0892,088.328.020
24. Apr. 202493,9494,8293,7493,9893,985.022.838
23. Apr. 202493,8094,6293,8094,2694,263.836.468
22. Apr. 202493,1694,2493,0293,8493,845.696.378
22. Apr. 20243 Dividende
19. Apr. 202493,3895,2493,2095,2492,246.086.370
18. Apr. 202493,4093,9892,7893,2490,304.186.373
17. Apr. 202492,4493,4091,8493,3690,424.037.991
16. Apr. 202492,6492,7891,9291,9289,023.557.759
15. Apr. 202493,5093,6892,4092,5089,592.516.637
12. Apr. 202493,9294,5692,9493,0490,112.633.314
11. Apr. 202493,7294,5493,5493,8290,862.735.703
10. Apr. 202493,7894,0692,6693,4690,522.563.616
09. Apr. 202493,0094,1892,9493,5090,552.971.044
08. Apr. 202493,0293,4692,5493,2690,322.982.631
05. Apr. 202494,6294,6692,7692,9289,993.790.361
04. Apr. 202494,1494,8893,7894,7891,793.428.855
03. Apr. 202494,6694,9294,0894,2491,274.299.151
02. Apr. 202495,9095,9694,8294,8291,833.101.543
28. März 202496,2096,2395,2995,7592,733.694.998
27. März 202495,6696,2995,5296,0092,983.524.053
26. März 202494,7695,6594,5095,4892,473.439.063
25. März 202494,0094,9193,9894,7591,772.261.589
22. März 202495,2295,5594,1594,3691,393.610.360
21. März 202494,1695,9794,1694,9691,973.910.255
20. März 202493,7094,6293,5894,5591,572.804.183
19. März 202494,6795,1593,7493,8190,863.349.027
18. März 202495,0095,2794,5994,6991,712.696.338
15. März 202496,2996,2995,0295,2392,2318.496.460
14. März 202495,8196,2494,8795,0892,093.287.019
13. März 202494,4895,4894,3395,4892,474.078.089
12. März 202494,4694,5693,9394,2791,303.228.641
11. März 202494,2594,4293,6793,9991,032.484.390
08. März 202493,5394,0393,3293,8190,863.561.849
07. März 202493,2693,3592,1093,3190,375.278.648
06. März 202492,2593,1192,1092,8389,913.178.615
05. März 202492,0092,2691,2191,9389,033.629.259
04. März 202492,4092,4791,5192,0289,123.319.854
01. März 202492,3693,0292,0392,5489,634.443.994
29. Feb. 202492,4192,8591,0191,7688,878.633.546
28. Feb. 202493,6094,0092,0592,0589,155.487.846
27. Feb. 202494,0194,7193,5593,6890,734.100.971
26. Feb. 202494,7095,3393,8694,2991,324.647.532
23. Feb. 202494,5095,8994,2795,3592,353.870.326
22. Feb. 202495,8096,2393,8494,2491,279.998.399
21. Feb. 202499,60100,1898,9599,1296,003.388.972
20. Feb. 202498,6999,7498,4599,6096,463.268.269
19. Feb. 202497,1098,6196,9598,6195,502.068.632
16. Feb. 202498,2898,3297,0697,1594,093.797.278
15. Feb. 202497,0898,3096,8298,1195,023.038.078
14. Feb. 202496,6096,8796,1296,8393,782.671.287
13. Feb. 202497,0097,5195,8496,4093,363.318.656
12. Feb. 202495,6397,0895,4796,8093,753.011.513
09. Feb. 202497,9197,9495,4195,4192,403.909.383
08. Feb. 202498,5899,7998,3298,3495,243.986.623
07. Feb. 202499,33100,2898,6398,6395,523.286.693
06. Feb. 2024100,16100,5698,7599,3996,263.236.332
05. Feb. 202498,81100,2098,80100,0696,912.315.057
02. Feb. 202499,1099,4598,5598,5795,472.564.854
01. Feb. 202498,4098,4897,8098,3595,252.533.124
31. Jan. 202499,2099,8498,4398,5695,463.391.047
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...