Deutsche Märkte öffnen in 8 Minuten

Nestlé S.A. (NESN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
98,67-0,73 (-0,73%)
Börsenschluss: 05:30PM CET
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
02. Okt. 2023103,86104,06102,64102,76102,762.150.299
29. Sept. 2023103,30104,52103,18103,74103,743.819.645
28. Sept. 2023103,68103,84102,44102,90102,903.130.294
27. Sept. 2023105,54105,72103,70103,70103,702.952.570
26. Sept. 2023106,52106,92105,54105,60105,603.123.287
25. Sept. 2023106,82107,58106,58107,14107,142.508.886
22. Sept. 2023107,12107,28106,34106,90106,902.424.264
21. Sept. 2023106,80108,08106,62107,92107,923.979.792
20. Sept. 2023105,86106,78105,46106,72106,723.046.364
19. Sept. 2023105,46105,92104,88105,60105,602.455.846
18. Sept. 2023105,46106,06104,88105,72105,722.327.364
15. Sept. 2023104,90105,90104,86105,42105,427.127.726
14. Sept. 2023104,80104,96104,04104,96104,962.767.352
13. Sept. 2023104,92104,92103,86104,30104,302.602.036
12. Sept. 2023106,12106,60105,14105,14105,142.211.199
11. Sept. 2023105,50106,14105,28106,10106,101.872.659
08. Sept. 2023105,00105,46104,64105,22105,221.531.719
07. Sept. 2023104,14105,30103,52105,20105,202.199.011
06. Sept. 2023103,66104,44103,32104,20104,201.954.756
05. Sept. 2023104,90104,94103,74103,74103,742.330.313
04. Sept. 2023105,36105,96104,88105,04105,041.401.253
01. Sept. 2023106,10106,66105,26105,46105,462.023.877
31. Aug. 2023106,64106,84106,00106,40106,407.885.215
30. Aug. 2023107,02107,26106,16106,32106,322.239.872
29. Aug. 2023106,80107,42106,60106,96106,962.387.756
28. Aug. 2023106,50106,86106,36106,56106,561.491.938
25. Aug. 2023105,50106,50105,50106,24106,242.185.900
24. Aug. 2023105,36105,82105,20105,70105,702.490.785
23. Aug. 2023104,22105,26104,12104,72104,721.659.755
22. Aug. 2023104,38105,18104,16104,16104,161.973.664
21. Aug. 2023103,60104,72103,58104,16104,162.317.502
18. Aug. 2023103,14103,88102,78103,86103,862.660.675
17. Aug. 2023103,76103,92103,24103,30103,302.062.494
16. Aug. 2023103,00104,36103,00104,22104,222.411.485
15. Aug. 2023104,30104,32102,80103,00103,002.266.059
14. Aug. 2023104,40104,66104,04104,50104,501.597.995
11. Aug. 2023104,88105,02104,06104,08104,081.648.160
10. Aug. 2023104,44105,30104,44105,04105,042.016.437
09. Aug. 2023103,96104,64103,76104,30104,301.480.568
08. Aug. 2023104,44105,04104,04104,04104,042.189.333
07. Aug. 2023104,16104,48103,64104,36104,361.965.257
04. Aug. 2023105,30105,36103,72104,16104,162.801.728
03. Aug. 2023107,00107,08105,12105,36105,362.861.077
02. Aug. 2023106,66107,74106,40107,30107,303.180.047
31. Juli 2023107,00107,68106,70106,88106,882.335.285
28. Juli 2023107,04108,24106,50107,36107,362.626.250
27. Juli 2023106,30108,48106,20108,00108,003.999.682
26. Juli 2023105,18105,24103,84105,24105,242.727.668
25. Juli 2023104,74105,36104,60104,60104,602.319.325
24. Juli 2023104,88105,04104,16104,40104,401.800.316
21. Juli 2023104,52105,02104,36104,66104,662.254.626
20. Juli 2023104,90104,90103,68104,06104,063.089.793
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...