Nestlé S.A. NSRGY
OTC Markets OTCID
$91,38-0,38 (-0,41 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $91,38 | -0,41 % | $91,20 | $91,59 | $91,08 | 350,10K |
| 2026-10-09 | $91,76 | -0,40 % | $91,36 | $91,76 | $91,00 | 863,10K |
| 2026-10-08 | $92,13 | +1,67 % | $91,28 | $92,19 | $90,98 | 729,80K |
| 2026-10-07 | $90,62 | +0,57 % | $90,60 | $90,80 | $90,20 | 942,80K |
| 2026-10-06 | $90,11 | +0,37 % | $90,15 | $90,61 | $90,00 | 417,60K |
| 2026-10-05 | $89,78 | -0,51 % | $89,82 | $89,93 | $89,50 | 374,30K |
| 2026-10-02 | $90,24 | +0,58 % | $90,46 | $90,67 | $89,86 | 319,00K |
| 2026-10-01 | $89,72 | -1,17 % | $90,20 | $90,30 | $89,50 | 527,00K |
| 2026-09-30 | $90,78 | -0,84 % | $91,79 | $91,85 | $90,49 | 659,00K |
| 2026-09-29 | $91,55 | -1,24 % | $91,73 | $91,73 | $90,88 | 904,30K |
| 2026-09-28 | $92,70 | -0,45 % | $92,64 | $93,07 | $92,28 | 1,02M |
| 2026-09-25 | $93,12 | -0,81 % | $93,23 | $93,42 | $92,91 | 884,10K |
| 2026-09-24 | $93,88 | +0,76 % | $93,95 | $94,38 | $93,54 | 445,10K |
| 2026-09-23 | $93,17 | -0,62 % | $93,84 | $93,89 | $92,88 | 427,40K |
| 2026-09-22 | $93,75 | +0,12 % | $94,25 | $94,47 | $93,54 | 340,30K |
| 2026-09-21 | $93,64 | +0,98 % | $93,62 | $94,00 | $93,22 | 327,90K |
| 2026-09-18 | $92,73 | -2,17 % | $92,65 | $92,95 | $92,45 | 388,60K |
| 2026-09-17 | $94,79 | +0,50 % | $95,49 | $95,81 | $94,61 | 370,40K |
| 2026-09-16 | $94,32 | -0,61 % | $94,79 | $95,19 | $94,07 | 265,20K |
| 2026-09-15 | $94,90 | -1,80 % | $95,22 | $95,35 | $94,81 | 358,40K |
| 2026-09-14 | $96,64 | +1,83 % | $96,99 | $97,28 | $96,60 | 320,00K |
| 2026-09-11 | $94,90 | -0,45 % | $95,84 | $96,04 | $94,86 | 336,90K |
| 2026-09-10 | $95,33 | -0,45 % | $95,73 | $96,10 | $95,28 | 246,70K |
| 2026-09-09 | $95,76 | -3,14 % | $97,82 | $97,86 | $95,76 | 350,50K |
| 2026-09-08 | $98,86 | +2,46 % | $98,55 | $100,21 | $98,54 | 315,90K |
| 2026-09-04 | $96,49 | +0,27 % | $96,00 | $96,95 | $95,93 | 184,70K |
| 2026-09-03 | $96,23 | -0,31 % | $96,44 | $96,89 | $95,71 | 215,40K |
| 2026-09-02 | $96,53 | +0,17 % | $95,77 | $96,73 | $95,56 | 317,90K |
| 2026-09-01 | $96,37 | -0,90 % | $96,95 | $97,30 | $96,37 | 294,40K |
| 2026-08-31 | $97,25 | -0,03 % | $97,32 | $97,71 | $97,08 | 266,30K |
| 2026-08-28 | $97,28 | +0,09 % | $97,53 | $97,88 | $97,00 | 206,90K |
| 2026-08-27 | $97,19 | -2,12 % | $97,26 | $97,74 | $96,81 | 434,50K |
| 2026-08-26 | $99,30 | -0,48 % | $99,94 | $99,97 | $99,13 | 199,00K |
| 2026-08-25 | $99,78 | -0,17 % | $99,22 | $99,78 | $98,75 | 181,50K |
| 2026-08-24 | $99,95 | +0,37 % | $99,45 | $100,30 | $99,45 | 258,90K |
| 2026-08-21 | $99,58 | +0,27 % | $99,46 | $99,90 | $99,30 | 174,70K |
| 2026-08-20 | $99,31 | +0,12 % | $98,88 | $99,40 | $98,76 | 256,70K |
| 2026-08-19 | $99,19 | +2,03 % | $98,09 | $99,50 | $98,09 | 259,00K |
| 2026-08-18 | $97,22 | +0,49 % | $96,91 | $97,62 | $96,85 | 251,50K |
| 2026-08-17 | $96,75 | -2,80 % | $97,37 | $97,64 | $96,67 | 328,90K |
| 2026-08-14 | $99,54 | -0,11 % | $99,56 | $99,86 | $99,33 | 207,30K |
| 2026-08-13 | $99,65 | +2,26 % | $99,42 | $100,30 | $99,40 | 311,20K |
| 2026-08-12 | $97,45 | -1,36 % | $97,28 | $97,90 | $97,21 | 288,20K |
| 2026-08-11 | $98,79 | -0,44 % | $98,69 | $98,95 | $98,51 | 218,00K |
| 2026-08-10 | $99,23 | -1,18 % | $99,24 | $99,65 | $98,90 | 225,40K |
| 2026-08-07 | $100,41 | +0,81 % | $100,49 | $100,76 | $100,25 | 223,90K |
| 2026-08-06 | $99,60 | -1,09 % | $100,40 | $100,60 | $99,42 | 197,70K |
| 2026-08-05 | $100,70 | +0,75 % | $101,38 | $101,38 | $100,59 | 235,60K |
| 2026-08-04 | $99,95 | +0,48 % | $99,80 | $100,35 | $99,50 | 404,00K |
| 2026-08-03 | $99,47 | -0,48 % | $100,04 | $100,37 | $99,28 | 318,70K |
| 2026-07-31 | $99,95 | -2,42 % | $99,88 | $100,44 | $99,28 | 434,50K |
| 2026-07-30 | $102,43 | +0,70 % | $101,83 | $102,66 | $101,75 | 427,00K |
| 2026-07-29 | $101,72 | +1,37 % | $99,65 | $102,15 | $99,42 | 442,10K |
| 2026-07-28 | $100,35 | +2,84 % | $99,86 | $100,83 | $99,80 | 292,80K |
| 2026-07-27 | $97,58 | -0,95 % | $97,69 | $98,64 | $97,53 | 557,60K |
| 2026-07-24 | $98,52 | +2,00 % | $99,27 | $99,49 | $98,22 | 456,70K |
| 2026-07-23 | $96,59 | -7,21 % | $97,65 | $100,00 | $96,10 | 854,00K |
| 2026-07-22 | $104,10 | +0,36 % | $106,90 | $107,17 | $103,90 | 607,10K |
| 2026-07-21 | $103,73 | -1,67 % | $104,44 | $104,71 | $103,46 | 280,00K |
| 2026-07-20 | $105,49 | +0,34 % | $104,96 | $105,78 | $104,82 | 202,50K |
| 2026-07-17 | $105,13 | +0,33 % | $105,66 | $106,23 | $105,00 | 243,30K |
| 2026-07-16 | $104,78 | +0,90 % | $103,16 | $104,78 | $103,15 | 367,60K |
| 2026-07-15 | $103,85 | +0,61 % | $102,39 | $104,18 | $102,39 | 244,00K |
| 2026-07-14 | $103,22 | -0,15 % | $104,29 | $104,56 | $103,18 | 297,10K |
| 2026-07-13 | $103,37 | +0,26 % | $102,94 | $103,79 | $102,93 | 245,70K |
| 2026-07-10 | $103,10 | -0,01 % | $102,68 | $103,36 | $102,59 | 506,30K |
| 2026-07-09 | $103,11 | -0,37 % | $102,61 | $103,49 | $102,36 | 1,26M |
| 2026-07-08 | $103,49 | -1,27 % | $104,28 | $104,30 | $103,13 | 1,25M |
| 2026-07-07 | $104,82 | +0,70 % | $105,46 | $106,11 | $104,68 | 370,50K |
| 2026-07-06 | $104,09 | -1,28 % | $104,39 | $104,42 | $102,89 | 314,30K |
| 2026-07-02 | $105,44 | +2,59 % | $104,83 | $105,73 | $104,81 | 248,30K |
| 2026-07-01 | $102,78 | +0,09 % | $101,65 | $102,95 | $101,43 | 1,11M |
| 2026-06-30 | $102,69 | -1,75 % | $103,33 | $103,39 | $102,45 | 1,24M |
| 2026-06-29 | $104,52 | +1,76 % | $103,88 | $104,54 | $103,73 | 217,50K |
| 2026-06-26 | $102,71 | -0,41 % | $102,73 | $103,29 | $102,49 | 592,50K |
| 2026-06-25 | $103,13 | +0,92 % | $101,89 | $103,37 | $101,89 | 240,50K |
| 2026-06-24 | $102,19 | +2,90 % | $101,06 | $102,40 | $100,86 | 306,10K |
| 2026-06-23 | $99,31 | +2,03 % | $98,90 | $99,46 | $98,78 | 286,50K |
| 2026-06-22 | $97,33 | -0,78 % | $97,46 | $98,10 | $97,00 | 456,30K |
| 2026-06-18 | $98,10 | -0,15 % | $97,79 | $98,52 | $97,74 | 353,00K |
| 2026-06-17 | $98,25 | -1,83 % | $99,97 | $100,00 | $98,02 | 530,70K |
| 2026-06-16 | $100,08 | +0,50 % | $99,51 | $100,65 | $99,23 | 313,40K |
| 2026-06-15 | $99,58 | -0,67 % | $100,29 | $100,44 | $99,39 | 251,80K |
| 2026-06-12 | $100,25 | -0,20 % | $100,58 | $100,64 | $99,86 | 216,70K |
| 2026-06-11 | $100,45 | +1,16 % | $100,07 | $100,87 | $98,97 | 275,00K |
| 2026-06-10 | $99,30 | +1,94 % | $98,66 | $99,91 | $98,61 | 762,90K |
| 2026-06-09 | $97,41 | +1,73 % | $97,00 | $98,08 | $96,99 | 412,00K |
| 2026-06-08 | $95,75 | -0,69 % | $96,31 | $96,65 | $95,56 | 863,20K |
| 2026-06-05 | $96,42 | -0,39 % | $97,13 | $97,35 | $96,25 | 745,30K |
| 2026-06-04 | $96,80 | -0,88 % | $98,27 | $98,45 | $96,80 | 393,00K |