Deutsche Märkte schließen in 3 Stunden 20 Minuten

Nestlé S.A. (NESN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
110,10+0,22 (+0,20%)
Ab 1:55PM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2020109,80110,22109,32110,10110,101.574.879
28. Sept. 2020110,00110,48109,26109,88109,884.975.807
25. Sept. 2020------
24. Sept. 2020108,40109,10108,20108,22108,224.625.681
23. Sept. 2020109,32110,16109,06109,06109,063.873.973
22. Sept. 2020108,48109,20108,18109,20109,204.901.091
21. Sept. 2020108,00109,14107,56108,42108,426.251.837
18. Sept. 2020------
17. Sept. 2020109,34109,84109,14109,40109,405.001.303
16. Sept. 2020109,24110,26109,16110,26110,266.376.333
15. Sept. 2020109,44110,28109,08109,64109,644.211.580
14. Sept. 2020110,26110,64109,20109,70109,702.944.238
11. Sept. 2020109,50110,44109,50109,98109,983.282.838
10. Sept. 2020109,76110,86109,40109,68109,684.152.467
09. Sept. 2020108,48110,66108,48110,02110,024.140.858
08. Sept. 2020109,10109,28107,62108,26108,265.119.977
07. Sept. 2020108,44109,22108,18108,72108,723.275.324
04. Sept. 2020108,58109,92107,72108,32108,325.979.299
03. Sept. 2020110,36111,36109,20109,34109,344.857.371
02. Sept. 2020109,00110,64108,82110,04110,044.768.398
01. Sept. 2020109,04109,66108,42108,64108,644.390.364
31. Aug. 2020109,18109,94108,56108,56108,564.810.488
28. Aug. 2020110,02110,34108,46108,86108,863.737.494
27. Aug. 2020110,70111,06110,18110,18110,182.681.279
26. Aug. 2020109,90110,58109,46110,56110,563.317.220
25. Aug. 2020110,34111,18109,72109,72109,724.022.022
24. Aug. 2020110,28110,92110,28110,74110,743.108.566
21. Aug. 2020109,98110,20109,40110,00110,003.349.149
20. Aug. 2020110,46110,72109,72109,98109,982.899.259
19. Aug. 2020109,18111,02108,88110,86110,863.406.542
18. Aug. 2020109,10109,80108,78108,98108,982.780.859
17. Aug. 2020108,90109,18108,28109,18109,182.471.120
14. Aug. 2020108,76109,10107,68108,70108,702.924.170
13. Aug. 2020108,70109,46108,70109,08109,082.513.634
12. Aug. 2020107,90109,16107,66109,02109,023.239.031
11. Aug. 2020108,10109,28107,84108,08108,083.087.564
10. Aug. 2020107,68108,46107,18107,90107,903.006.258
07. Aug. 2020107,34108,54107,20107,68107,683.221.737
06. Aug. 2020107,40107,74106,94107,40107,403.926.563
05. Aug. 2020109,32109,84107,82107,82107,823.548.770
04. Aug. 2020109,30109,38107,82109,16109,163.612.832
03. Aug. 2020108,10110,02107,44109,32109,324.860.178
31. Juli 2020109,52109,82107,60108,10108,106.284.815
30. Juli 2020111,48112,62108,00109,92109,926.215.941
29. Juli 2020110,68111,36110,48110,68110,683.377.748
28. Juli 2020110,42111,02109,82110,64110,643.364.271
27. Juli 2020109,06111,00109,02110,48110,484.277.899
24. Juli 2020110,14110,38109,20109,48109,483.835.181
23. Juli 2020110,42112,12110,06111,28111,285.715.005
22. Juli 2020108,28109,56107,68109,44109,444.028.467
21. Juli 2020108,98109,30108,08108,36108,363.334.599
20. Juli 2020108,60108,66107,64108,56108,563.098.788
17. Juli 2020108,32109,04108,16108,74108,743.620.287
16. Juli 2020108,00108,46106,90108,46108,464.411.944
15. Juli 2020107,50109,44107,00108,86108,865.072.968
14. Juli 2020106,72107,24105,92106,84106,844.057.194
13. Juli 2020107,50107,82106,90107,50107,503.321.464
10. Juli 2020105,30107,40105,30107,16107,164.489.320
09. Juli 2020105,98106,30105,18105,58105,583.289.438
08. Juli 2020105,00106,28104,90105,98105,983.719.370
07. Juli 2020106,00106,24104,92105,26105,263.251.269
06. Juli 2020105,80105,98105,22105,98105,982.773.016
03. Juli 2020105,74106,34104,96105,12105,122.460.181
02. Juli 2020105,64106,00104,92105,76105,763.588.530
01. Juli 2020104,50105,72104,26105,26105,264.169.695
30. Juni 2020104,80105,38104,52104,74104,744.909.084
29. Juni 2020104,72105,36104,60104,92104,924.660.379
26. Juni 2020105,50106,22104,90105,04105,043.813.706
25. Juni 2020104,50105,38104,02105,24105,244.944.689
24. Juni 2020105,82105,94104,78104,78104,786.958.043
23. Juni 2020106,70106,70105,82106,50106,505.039.732
22. Juni 2020106,52107,76106,52106,58106,583.910.449
19. Juni 2020107,90108,42107,00107,50107,5016.120.970
18. Juni 2020107,70107,88106,68106,84106,846.623.393
17. Juni 2020104,76107,92104,58107,92107,927.864.037
16. Juni 2020104,38105,04103,56104,62104,625.509.764
15. Juni 2020102,40103,70101,70103,14103,144.591.003
12. Juni 2020103,94103,96102,70102,80102,805.523.946
11. Juni 2020104,56105,20103,40103,50103,505.315.823
10. Juni 2020105,40106,10104,84105,26105,266.383.355
09. Juni 2020103,50105,82103,36105,36105,367.387.840
08. Juni 2020102,16104,00101,86103,54103,545.910.387
05. Juni 2020102,76103,02102,00102,60102,605.601.365
04. Juni 2020103,02104,62102,56102,76102,767.061.646
03. Juni 2020103,40104,10102,62103,86103,866.209.773
02. Juni 2020104,42104,80102,92102,92102,926.564.417
29. Mai 2020102,92103,96102,26103,86103,869.846.413
28. Mai 2020101,54103,42101,26102,84102,847.869.016
27. Mai 2020102,64102,82101,04101,32101,328.267.912
26. Mai 2020104,60104,60102,32102,58102,585.934.193
25. Mai 2020103,26104,08102,70103,82103,823.475.686
22. Mai 2020103,50103,88101,68102,96102,967.810.474
20. Mai 2020104,80105,88103,94104,92104,925.065.641
19. Mai 2020105,30105,46104,28105,44105,444.822.871
18. Mai 2020104,66105,30104,06105,08105,084.830.424
15. Mai 2020103,80104,70103,32103,88103,887.141.161
14. Mai 2020104,50105,42102,88103,14103,146.577.649
13. Mai 2020105,20105,64105,02105,36105,366.418.190
12. Mai 2020105,58106,18105,46106,18106,185.224.057
11. Mai 2020105,14105,90104,78105,58105,584.311.792
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen