Holen Sie sich die Stockscreener-App
102.77
2.19%
2.22
Nestle SA ADR-Aktien (NSRGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-27 | $103.1 | $102.4 | $0.75 | 174,333.0 | +2.21% |
| 2026-05-22 | $100.7 | $99.80 | $0.9088 | 231,042.0 | -0.16% |
| 2026-05-21 | $101.0 | $99.11 | $1.87 | 385,603.0 | +0.96% |
| 2026-05-20 | $101.0 | $99.55 | $1.45 | 444,132.0 | -1.09% |
| 2026-05-19 | $101.6 | $100.5 | $1.15 | 344,473.0 | +0.58% |
| 2026-05-18 | $100.4 | $98.75 | $1.64 | 621,183.0 | +1.58% |
| 2026-05-15 | $99.30 | $98.61 | $0.69 | 535,533.0 | +0.72% |
| 2026-05-14 | $98.83 | $97.00 | $1.83 | 352,341.0 | -0.27% |
| 2026-05-13 | $98.77 | $97.90 | $0.87 | 698,660.0 | -0.57% |
| 2026-05-12 | $99.29 | $98.09 | $1.20 | 282,646.0 | +0.91% |
| 2026-05-11 | $98.77 | $97.62 | $1.15 | 321,493.0 | -1.87% |
| 2026-05-08 | $100.1 | $99.10 | $1.00 | 247,821.0 | +0.80% |
| 2026-05-07 | $100.2 | $98.83 | $1.35 | 296,205.0 | -2.22% |
| 2026-05-06 | $101.3 | $100.2 | $1.09 | 372,498.0 | +1.85% |
| 2026-05-05 | $99.52 | $98.13 | $1.39 | 247,312.0 | +0.12% |
| 2026-05-04 | $100.4 | $99.16 | $1.22 | 392,125.0 | -1.86% |
| 2026-05-01 | $102.4 | $100.2 | $2.20 | 206,992.0 | -0.29% |
| 2026-04-30 | $101.6 | $100.5 | $1.10 | 248,121.0 | +1.61% |
| 2026-04-29 | $100.6 | $99.68 | $0.93 | 238,936.0 | -2.01% |
| 2026-04-28 | $102.3 | $101.3 | $0.96 | 397,999.0 | -0.32% |
Nestle SA ADR-Aktien (NSRGY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nestle SA ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NSRGY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nestle SA ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nestle SA ADR-Aktien (NSRGY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $103.1 | $97.00 | $6.14 | 6,154,392.0 | +1.28% |
| 2026-04 | $103.9 | $95.46 | $8.47 | 8,236,596.0 | +2.40% |
| 2026-03 | $104.7 | $94.83 | $9.83 | 7,361,893.0 | -7.64% |
| 2026-02 | $108.2 | $96.46 | $11.73 | 6,832,805.0 | +12.88% |
| 2026-01 | $99.58 | $91.06 | $8.52 | 11,170,504.0 | -3.77% |
Nestle SA ADR-Aktien (NSRGY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $100.7 | $96.24 | $4.47 | 7,209,330.0 | -0.56% |
| 2025-11 | $102.6 | $95.78 | $6.78 | 6,447,418.0 | +4.25% |
| 2025-10 | $107.9 | $92.23 | $15.67 | 11,853,691.0 | +4.09% |
| 2025-09 | $94.86 | $88.47 | $6.39 | 15,902,696.0 | -2.50% |
| 2025-08 | $94.90 | $87.00 | $7.90 | 11,973,769.0 | +8.21% |
| 2025-07 | $100.3 | $86.98 | $13.30 | 12,478,374.0 | -12.42% |
| 2025-06 | $106.7 | $98.45 | $8.27 | 12,810,207.0 | -6.75% |
| 2025-05 | $108.4 | $100.8 | $7.55 | 7,013,350.0 | -0.08% |
| 2025-04 | $109.3 | $96.04 | $13.27 | 12,519,880.0 | +5.36% |
| 2025-03 | $103.9 | $98.24 | $5.63 | 21,406,231.0 | +4.84% |
| 2025-02 | $100.1 | $84.33 | $15.78 | 12,939,329.0 | +13.56% |
| 2025-01 | $86.95 | $80.11 | $6.84 | 22,993,830.0 | +4.01% |
Nestle SA ADR-Aktien (NSRGY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $86.97 | $81.18 | $5.79 | 27,940,607.0 | -5.19% |
| 2024-11 | $95.55 | $85.01 | $10.54 | 26,346,125.0 | -8.19% |
| 2024-10 | $100.8 | $85.12 | $15.65 | 24,291,095.0 | -6.11% |
| 2024-09 | $107.9 | $96.36 | $11.57 | 18,538,497.0 | -5.85% |
| 2024-08 | $107.7 | $100.6 | $7.09 | 18,009,867.0 | +5.87% |
| 2024-07 | $106.9 | $99.02 | $7.88 | 12,628,579.0 | -1.43% |
| 2024-06 | $110.5 | $101.9 | $8.56 | 10,360,927.0 | -3.62% |
| 2024-05 | $106.4 | $99.42 | $6.97 | 12,628,023.0 | +5.67% |
| 2024-04 | $107.9 | $99.04 | $8.86 | 19,257,470.0 | -5.27% |
| 2024-03 | $108.9 | $103.1 | $5.84 | 15,088,832.0 | +2.14% |
| 2024-02 | $115.2 | $103.8 | $11.48 | 14,443,617.0 | -8.72% |
| 2024-01 | $117.5 | $109.8 | $7.76 | 14,777,077.0 | +0.00% |
8.60%
3.33%
Kapitalisierung:
|
Volumen (24h):