Holen Sie sich die Stockscreener-App
98.86
0.57%
1.423
Nestle SA-Aktien (NSRGF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-15 | $99.45 | $96.73 | $2.72 | 4,797.0 | +1.46% |
| 2026-05-08 | $100.7 | $97.34 | $3.36 | 2,093.0 | +0.17% |
| 2026-05-07 | $100.9 | $97.19 | $3.75 | 1,268.0 | -4.40% |
| 2026-05-06 | $101.8 | $97.52 | $4.23 | 3,981.0 | +3.75% |
| 2026-05-05 | $99.50 | $97.10 | $2.40 | 1,064.0 | +0.56% |
| 2026-05-04 | $100.6 | $96.78 | $3.87 | 1,572.0 | -2.72% |
| 2026-05-01 | $102.4 | $100.2 | $2.18 | 2,015.0 | -1.17% |
| 2026-04-30 | $101.9 | $99.50 | $2.43 | 4,352.0 | +2.44% |
| 2026-04-29 | $101.5 | $98.17 | $3.37 | 12,556.0 | -1.23% |
| 2026-04-28 | $103.8 | $99.38 | $4.46 | 1,088.0 | -1.90% |
| 2026-04-27 | $104.1 | $100.4 | $3.71 | 2,272.0 | -2.44% |
| 2026-04-24 | $104.8 | $100.8 | $3.97 | 5,073.0 | +6.52% |
| 2026-04-23 | $102.5 | $96.48 | $6.05 | 6,943.0 | +2.20% |
| 2026-04-22 | $97.34 | $94.81 | $2.53 | 5,122.0 | +0.84% |
| 2026-04-21 | $98.25 | $95.36 | $2.89 | 2,530.0 | -0.81% |
| 2026-04-20 | $100.5 | $96.11 | $4.34 | 4,264.0 | -2.01% |
| 2026-04-17 | $103.2 | $98.18 | $4.97 | 2,375.0 | -2.76% |
| 2026-04-16 | $101.0 | $98.37 | $2.60 | 407.0 | -0.07% |
| 2026-04-15 | $101.4 | $99.53 | $1.88 | 2,870.0 | +1.16% |
Nestle SA-Aktien (NSRGF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nestle SA-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NSRGF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nestle SA-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nestle SA-Aktien (NSRGF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $102.4 | $96.73 | $5.70 | 16,790.0 | -2.54% |
| 2026-04 | $104.8 | $94.81 | $9.95 | 156,086.0 | +2.39% |
| 2026-03 | $106.3 | $93.96 | $12.30 | 88,039.0 | -3.72% |
| 2026-02 | $102.9 | $95.17 | $7.73 | 50,881.0 | +8.14% |
| 2026-01 | $100.3 | $90.05 | $10.26 | 237,069.0 | -4.50% |
Nestle SA-Aktien (NSRGF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $101.0 | $95.43 | $5.57 | 134,530.0 | +0.42% |
| 2025-11 | $102.9 | $94.51 | $8.42 | 253,521.0 | +4.94% |
| 2025-10 | $107.5 | $90.81 | $16.68 | 305,262.0 | +2.33% |
| 2025-09 | $95.43 | $87.56 | $7.87 | 253,568.0 | -2.09% |
| 2025-08 | $95.10 | $85.00 | $10.10 | 176,693.0 | +9.07% |
| 2025-07 | $100.6 | $86.20 | $14.43 | 809,540.0 | -11.87% |
| 2025-06 | $107.0 | $97.07 | $9.92 | 962,546.0 | -7.13% |
| 2025-05 | $109.0 | $99.37 | $9.66 | 151,425.0 | +0.66% |
| 2025-04 | $109.4 | $95.72 | $13.63 | 96,520.0 | +4.19% |
| 2025-03 | $103.8 | $96.84 | $7.00 | 190,151.0 | +4.97% |
| 2025-02 | $99.98 | $83.33 | $16.65 | 398,159.0 | +13.02% |
| 2025-01 | $87.17 | $79.55 | $7.62 | 1,218,180.0 | +4.86% |
Nestle SA-Aktien (NSRGF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $87.40 | $80.56 | $6.84 | 726,550.0 | -4.71% |
| 2024-11 | $96.16 | $83.58 | $12.58 | 1,868,887.0 | -7.38% |
| 2024-10 | $101.6 | $93.36 | $8.22 | 3,094,531.0 | -6.39% |
| 2024-09 | $108.3 | $96.03 | $12.31 | 1,032,390.0 | -6.12% |
| 2024-08 | $108.0 | $97.42 | $10.59 | 3,625,712.0 | +4.17% |
| 2024-07 | $106.9 | $97.85 | $9.04 | 272,073.0 | +0.17% |
| 2024-06 | $111.0 | $100.9 | $10.04 | 232,631.0 | -3.54% |
| 2024-05 | $108.2 | $95.73 | $12.51 | 330,218.0 | +5.55% |
| 2024-04 | $108.2 | $97.70 | $10.48 | 602,949.0 | -5.26% |
| 2024-03 | $109.0 | $102.5 | $6.59 | 975,216.0 | +2.08% |
| 2024-02 | $115.4 | $103.5 | $11.91 | 991,891.0 | -8.86% |
| 2024-01 | $117.5 | $109.2 | $8.27 | 327,442.0 | +0.00% |
4.76%
0.59%
Kapitalisierung:
|
Volumen (24h):