WKN: | A0Q4DC |
ISIN: | CH0038863350 |
Land: | Schweiz |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Lebensmittel, Ernährung |
Weshalb die Nestlé-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 07. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
84,99 84,99 |
84,99 84,99 |
84,99 | 84,99 |
0 -0,18% |
-0,18% |
03.07.2025 |
84,87 85,14 |
85,14 84,87 |
84,87 | 85,14 |
8.928 0,33% |
0,33% |
02.07.2025 |
85,04 84,86 |
85,06 84,86 |
84,86 | 84,86 |
70.616 0,90% |
0,90% |
01.07.2025 |
84,34 84,10 |
84,49 84,10 |
84,10 | 84,10 |
21.936 0,01% |
0,01% |
30.06.2025 |
85,12 84,09 |
85,12 84,09 |
84,09 | 84,09 |
26.456 -0,66% |
-0,66% |
27.06.2025 |
84,65 84,65 |
84,65 84,65 |
84,65 | 84,65 |
0 -0,70% |
-0,70% |
26.06.2025 |
85,25 85,25 |
85,25 85,25 |
85,25 | 85,25 |
0 -0,35% |
-0,35% |
25.06.2025 |
87,62 85,55 |
87,62 85,55 |
85,55 | 85,55 |
19.163 -1,85% |
-1,85% |
24.06.2025 |
86,69 87,16 |
87,16 86,69 |
86,69 | 87,16 |
17.432 1,34% |
1,34% |
23.06.2025 |
86,01 86,01 |
86,01 86,01 |
86,01 | 86,01 |
5.849 -1,83% |
-1,83% |
20.06.2025 |
87,96 87,61 |
87,96 87,55 |
87,55 | 87,61 |
8.231 -1,28% |
-1,28% |
19.06.2025 |
88,75 88,75 |
88,75 88,75 |
88,75 | 88,75 |
0 0,63% |
0,63% |
18.06.2025 |
88,19 88,19 |
88,19 88,19 |
88,19 | 88,19 |
0 0,22% |
0,22% |
17.06.2025 |
87,95 88,00 |
88,24 87,95 |
87,95 | 88,00 |
2.025 -0,51% |
-0,51% |
16.06.2025 |
89,98 88,45 |
89,98 88,45 |
88,45 | 88,45 |
976 -2,58% |
-2,58% |
13.06.2025 |
90,79 90,79 |
90,79 90,79 |
90,79 | 90,79 |
0 0,69% |
0,69% |
12.06.2025 |
90,01 90,17 |
90,17 90,01 |
90,01 | 90,17 |
631 -1,11% |
-1,11% |
11.06.2025 |
91,44 91,18 |
91,44 91,18 |
91,18 | 91,18 |
1.368 -0,72% |
-0,72% |
10.06.2025 |
92,19 91,84 |
92,19 91,84 |
91,84 | 91,84 |
5.510 -0,43% |
-0,43% |
09.06.2025 |
92,24 92,24 |
92,24 92,24 |
92,24 | 92,24 |
0 -0,69% |
-0,69% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
79,79 82,08 |
83,14 78,40 |
78,40 | 82,08 | 2,87% |
Februar |
82,08 92,84 |
94,90 82,08 |
82,08 | 92,84 | 13,11% |
März |
92,84 93,48 |
96,00 91,66 |
91,66 | 93,48 | 0,69% |
April |
93,48 93,93 |
95,26 88,88 |
88,88 | 93,93 | 0,48% |
Mai |
93,93 93,68 |
94,98 90,07 |
90,07 | 93,68 | -0,27% |
Juni |
93,68 83,98 |
93,10 83,98 |
83,98 | 83,98 | -10,35% |
Juli |
83,98 85,08 |
85,22 83,98 |
83,98 | 85,08 | 1,31% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
79,79 85,08 |
96,00 78,40 |
78,40 | 85,08 | 6,62% |
2024 |
104,88 79,79 |
107,05 79,03 |
79,03 | 79,79 | -23,92% |
2023 |
108,51 104,88 |
119,22 101,61 |
101,61 | 104,88 | -3,34% |
2022 |
123,22 108,51 |
125,26 103,41 |
103,41 | 108,51 | -11,94% |
2021 |
96,25 123,22 |
124,09 86,63 |
86,63 | 123,22 | 28,02% |
2020 |
96,55 96,25 |
103,73 85,01 |
85,01 | 96,25 | -0,31% |
2019 |
70,91 96,55 |
103,99 70,91 |
70,91 | 96,55 | 36,17% |
2018 |
71,70 70,91 |
76,02 62,06 |
62,06 | 70,91 | -1,10% |
2017 |
68,27 71,70 |
78,80 67,45 |
67,45 | 71,70 | 5,02% |
2016 |
69,03 68,27 |
73,43 62,48 |
62,48 | 68,27 | -1,11% |
2015 |
60,69 69,03 |
74,47 59,39 |
59,39 | 69,03 | 13,75% |
2014 |
53,29 60,69 |
60,91 52,86 |
52,86 | 60,69 | 13,89% |
2013 |
49,40 53,29 |
57,16 48,47 |
48,47 | 53,29 | 7,88% |
2012 |
44,49 49,40 |
51,47 43,83 |
43,83 | 49,40 | 11,02% |
2011 |
44,07 44,49 |
45,80 38,36 |
38,36 | 44,49 | 0,96% |
2010 |
33,79 44,07 |
45,17 32,71 |
32,71 | 44,07 | 30,41% |
2009 |
27,95 33,79 |
34,16 23,01 |
23,01 | 33,79 | 20,88% |
2008 |
31,36 27,95 |
32,84 25,69 |
25,69 | 27,95 | -10,85% |
2007 |
26,93 31,36 |
33,56 26,49 |
26,49 | 31,36 | 16,43% |
2006 |
25,27 26,93 |
28,06 23,08 |
23,08 | 26,93 | 6,57% |
2005 |
19,28 25,27 |
25,84 19,28 |
19,28 | 25,27 | 31,09% |
2004 |
19,83 19,28 |
22,28 18,11 |
18,11 | 19,28 | -2,79% |
2003 |
20,16 19,83 |
21,00 16,16 |
16,16 | 19,83 | -1,63% |
2002 |
23,92 20,16 |
27,08 19,09 |
19,09 | 20,16 | -15,72% |
2001 |
24,92 23,92 |
25,39 20,88 |
20,88 | 23,92 | -4,01% |
2000 |
18,16 24,92 |
25,69 15,83 |
15,83 | 24,92 | 37,24% |
1999 |
18,54 18,16 |
19,21 15,66 |
15,66 | 18,16 | -2,05% |
1998 |
13,63 18,54 |
20,97 13,26 |
13,26 | 18,54 | 35,96% |
1997 |
8,55 13,63 |
13,65 8,47 |
8,47 | 13,63 | 59,45% |
1996 |
8,65 8,55 |
9,49 8,38 |
8,38 | 8,55 | -1,14% |
1995 |
7,77 8,65 |
8,77 7,22 |
7,22 | 8,65 | 11,28% |
1994 |
7,76 7,77 |
8,74 6,60 |
6,60 | 7,77 | 0,10% |
1993 |
6,50 7,76 |
7,83 5,74 |
5,74 | 7,76 | 19,53% |
1992 |
4,70 6,50 |
6,50 4,70 |
4,70 | 6,50 | 38,23% |
1991 |
4,02 4,70 |
4,97 4,00 |
4,00 | 4,70 | 16,92% |