Deutsche Märkte geschlossen

Nestlé S.A. (NESN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
100,88+0,44 (+0,44%)
Börsenschluss: 5:31PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 2021100,00100,9499,82100,88100,887.762.674
14. Jan. 2021100,04100,7099,91100,44100,445.564.460
13. Jan. 2021100,32101,58100,32100,34100,345.335.715
12. Jan. 2021100,68101,1299,93100,36100,365.884.000
11. Jan. 2021101,32101,36100,60100,60100,606.318.571
08. Jan. 2021102,48102,98101,02101,36101,367.549.520
07. Jan. 2021102,08102,58101,22102,12102,125.379.644
06. Jan. 2021103,26103,38101,82102,28102,287.212.007
05. Jan. 2021104,44104,64103,42103,66103,665.413.155
04. Jan. 2021105,08105,22104,22104,46104,464.991.415
30. Dez. 2020104,86104,98104,20104,26104,264.627.332
29. Dez. 2020103,60104,66103,26104,60104,603.283.019
28. Dez. 2020101,74103,92101,42103,58103,584.563.191
23. Dez. 2020101,94101,98100,90101,24101,243.728.560
22. Dez. 2020100,68102,16100,54101,82101,824.084.239
21. Dez. 2020102,00102,18100,28100,36100,365.129.034
18. Dez. 2020101,90102,78101,74102,30102,3015.554.754
17. Dez. 2020100,88102,06100,54101,58101,588.130.860
16. Dez. 202099,96100,7298,83100,58100,589.506.370
15. Dez. 2020100,00100,3299,6299,6299,627.340.260
14. Dez. 2020100,98101,2699,5099,7099,706.211.377
11. Dez. 202099,95101,3299,80100,62100,625.515.208
10. Dez. 2020100,82100,9299,9099,9099,908.104.260
09. Dez. 202099,70100,4299,14100,02100,026.364.005
08. Dez. 202099,1199,5097,8799,3999,396.543.454
07. Dez. 202099,47100,2499,1099,1499,146.186.505
04. Dez. 202099,90101,2899,0099,0099,008.436.745
03. Dez. 2020100,14100,5299,1299,3199,317.942.812
02. Dez. 2020100,36100,80100,00100,02100,026.531.962
01. Dez. 2020101,20101,48100,44100,44100,449.192.384
30. Nov. 2020102,24102,60101,18101,18101,1815.475.281
27. Nov. 2020102,38102,72101,70102,30102,305.008.749
26. Nov. 2020102,16102,96101,90102,38102,384.489.815
25. Nov. 2020101,80102,22101,30101,94101,946.498.582
24. Nov. 2020102,00102,26101,28101,78101,787.094.781
23. Nov. 2020103,56104,00101,46101,46101,467.656.334
20. Nov. 2020104,20104,40103,64103,68103,685.653.876
19. Nov. 2020104,16105,16104,12104,12104,125.385.546
18. Nov. 2020105,18105,98104,76104,96104,965.534.708
17. Nov. 2020105,18106,08104,88105,52105,525.014.654
16. Nov. 2020106,32106,34104,92105,08105,085.061.165
13. Nov. 2020106,02106,38105,60106,06106,064.085.116
12. Nov. 2020105,50106,96105,38106,06106,065.444.221
11. Nov. 2020103,96106,96103,96106,30106,306.384.693
10. Nov. 2020104,56105,96103,38104,46104,4610.349.808
09. Nov. 2020107,30108,94104,90105,46105,469.209.793
06. Nov. 2020106,90106,98105,78106,50106,503.927.009
05. Nov. 2020108,46108,80106,78107,16107,165.152.130
04. Nov. 2020105,90108,72105,82108,46108,465.086.795
03. Nov. 2020104,80106,50104,02106,46106,464.512.516
02. Nov. 2020103,00104,80102,50104,50104,504.933.096
30. Okt. 2020102,50103,10101,96103,10103,107.026.933
29. Okt. 2020103,80104,48102,64103,10103,105.750.990
28. Okt. 2020105,20105,76103,00103,46103,466.315.656
27. Okt. 2020106,56106,74105,58105,90105,904.650.429
26. Okt. 2020106,00106,96106,00106,78106,784.754.442
23. Okt. 2020106,42106,78105,84106,56106,564.728.767
22. Okt. 2020106,36106,82105,42106,32106,324.650.910
21. Okt. 2020109,00109,50106,54106,54106,545.860.092
20. Okt. 2020106,96107,74106,78107,42107,423.470.339
19. Okt. 2020108,10108,88107,22107,28107,283.010.140
16. Okt. 2020107,62108,28107,52107,86107,864.931.421
15. Okt. 2020107,98107,98106,64107,00107,005.775.774
14. Okt. 2020110,00110,28108,08108,58108,585.891.294
13. Okt. 2020109,66110,24109,22109,60109,604.886.841
12. Okt. 2020108,66109,70108,22109,50109,503.599.275
09. Okt. 2020108,34108,72108,02108,66108,663.585.770
08. Okt. 2020107,92108,58107,66108,26108,263.774.997
07. Okt. 2020108,00108,88107,70107,70107,704.030.450
06. Okt. 2020109,64109,78107,96108,18108,185.849.638
05. Okt. 2020110,60110,84109,56109,80109,803.236.248
02. Okt. 2020109,50110,68109,24110,34110,343.369.669
01. Okt. 2020109,90110,82109,40110,14110,143.913.432
30. Sept. 2020109,50110,54109,34109,34109,345.205.122
29. Sept. 2020109,80110,22109,32109,70109,703.459.263
28. Sept. 2020110,00110,48109,26109,88109,884.975.807
25. Sept. 2020109,00110,64108,72109,76109,765.477.924
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...