Nestle S.A. NESN
SIX · İsviçre · Dayanıksız Tüketim Malları
CHF 75,23-0,79 (-%1,04)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 75,37 | -%0,86 | CHF 75,42 | CHF 75,58 | CHF 74,71 | 1,32M |
| 2026-09-30 | CHF 76,02 | -%0,31 | CHF 76,20 | CHF 77,02 | CHF 75,96 | 4,01M |
| 2026-09-29 | CHF 76,26 | -%0,96 | CHF 76,76 | CHF 77,22 | CHF 76,00 | 3,79M |
| 2026-09-28 | CHF 77,00 | -%0,22 | CHF 77,60 | CHF 78,53 | CHF 76,86 | 2,92M |
| 2026-09-25 | CHF 77,17 | -%0,99 | CHF 77,80 | CHF 77,96 | CHF 77,06 | 3,04M |
| 2026-09-24 | CHF 77,94 | +%1,09 | CHF 77,12 | CHF 78,05 | CHF 77,11 | 2,59M |
| 2026-09-23 | CHF 77,10 | +%0,01 | CHF 77,20 | CHF 77,92 | CHF 76,67 | 2,00M |
| 2026-09-22 | CHF 77,09 | -%0,01 | CHF 76,73 | CHF 77,57 | CHF 76,55 | 1,93M |
| 2026-09-21 | CHF 77,10 | +%1,09 | CHF 76,15 | CHF 77,17 | CHF 76,06 | 1,75M |
| 2026-09-18 | CHF 76,27 | -%2,63 | CHF 77,15 | CHF 77,60 | CHF 76,27 | 11,20M |
| 2026-09-17 | CHF 78,33 | +%0,86 | CHF 78,30 | CHF 78,89 | CHF 77,76 | 2,71M |
| 2026-09-16 | CHF 77,66 | -%0,30 | CHF 77,60 | CHF 77,88 | CHF 77,30 | 4,45M |
| 2026-09-15 | CHF 77,89 | -%1,65 | CHF 78,55 | CHF 78,89 | CHF 77,78 | 3,14M |
| 2026-09-14 | CHF 79,20 | +%2,14 | CHF 77,69 | CHF 79,85 | CHF 77,69 | 2,90M |
| 2026-09-11 | CHF 77,54 | -%0,26 | CHF 77,76 | CHF 78,30 | CHF 77,36 | 1,94M |
| 2026-09-10 | CHF 77,74 | +%0,01 | CHF 77,66 | CHF 78,07 | CHF 77,49 | 2,64M |
| 2026-09-09 | CHF 77,73 | -%3,31 | CHF 79,80 | CHF 80,14 | CHF 77,73 | 3,43M |
| 2026-09-08 | CHF 80,39 | +%2,07 | CHF 79,98 | CHF 81,19 | CHF 79,57 | 3,60M |
| 2026-09-07 | CHF 78,76 | +%0,57 | CHF 77,77 | CHF 78,90 | CHF 77,77 | 2,02M |
| 2026-09-04 | CHF 78,31 | +%0,60 | CHF 77,83 | CHF 78,57 | CHF 77,46 | 2,38M |
| 2026-09-03 | CHF 77,84 | -%1,00 | CHF 78,39 | CHF 78,39 | CHF 77,37 | 2,62M |
| 2026-09-02 | CHF 78,63 | +%0,15 | CHF 78,45 | CHF 78,63 | CHF 77,55 | 2,75M |
| 2026-09-01 | CHF 78,51 | -%0,39 | CHF 78,30 | CHF 78,97 | CHF 78,30 | 2,42M |
| 2026-08-31 | CHF 78,82 | +%0,25 | CHF 78,62 | CHF 78,85 | CHF 78,39 | 3,69M |
| 2026-08-28 | CHF 78,62 | +%0,13 | CHF 78,54 | CHF 78,82 | CHF 78,11 | 1,60M |
| 2026-08-27 | CHF 78,52 | -%1,69 | CHF 78,86 | CHF 79,04 | CHF 77,86 | 3,15M |
| 2026-08-26 | CHF 79,87 | +%0,06 | CHF 80,13 | CHF 80,79 | CHF 79,87 | 2,52M |
| 2026-08-25 | CHF 79,82 | -%0,80 | CHF 80,23 | CHF 80,34 | CHF 79,30 | 1,64M |
| 2026-08-24 | CHF 80,46 | +%0,98 | CHF 79,90 | CHF 80,47 | CHF 79,83 | 1,74M |
| 2026-08-21 | CHF 79,68 | +%0,35 | CHF 79,75 | CHF 80,09 | CHF 79,32 | 2,48M |
| 2026-08-20 | CHF 79,40 | +%0,08 | CHF 79,34 | CHF 79,53 | CHF 78,88 | 1,92M |
| 2026-08-19 | CHF 79,34 | +%0,18 | CHF 79,18 | CHF 79,60 | CHF 78,88 | 2,07M |
| 2026-08-18 | CHF 79,20 | +%0,62 | CHF 78,71 | CHF 79,27 | CHF 78,36 | 2,39M |
| 2026-08-17 | CHF 78,71 | -%2,84 | CHF 80,25 | CHF 80,45 | CHF 78,71 | 2,51M |
| 2026-08-14 | CHF 81,01 | -%0,07 | CHF 81,27 | CHF 81,42 | CHF 80,57 | 1,88M |
| 2026-08-13 | CHF 81,07 | +%2,54 | CHF 79,40 | CHF 81,53 | CHF 79,20 | 2,44M |
| 2026-08-12 | CHF 79,06 | -%1,38 | CHF 80,00 | CHF 80,13 | CHF 78,84 | 4,29M |
| 2026-08-11 | CHF 80,17 | -%0,55 | CHF 80,39 | CHF 80,77 | CHF 79,94 | 2,57M |
| 2026-08-10 | CHF 80,61 | -%0,74 | CHF 81,00 | CHF 81,16 | CHF 80,04 | 2,34M |
| 2026-08-07 | CHF 81,21 | +%0,11 | CHF 81,14 | CHF 81,49 | CHF 80,93 | 1,98M |
| 2026-08-06 | CHF 81,12 | -%0,28 | CHF 82,11 | CHF 82,64 | CHF 80,78 | 2,76M |
| 2026-08-05 | CHF 81,35 | +%0,86 | CHF 80,77 | CHF 82,04 | CHF 80,70 | 2,45M |
| 2026-08-04 | CHF 80,66 | -%0,14 | CHF 80,22 | CHF 81,13 | CHF 80,08 | 3,00M |
| 2026-08-03 | CHF 80,77 | -%0,30 | CHF 80,84 | CHF 81,43 | CHF 80,53 | 2,28M |
| 2026-07-31 | CHF 81,01 | -%1,66 | CHF 82,00 | CHF 82,07 | CHF 80,64 | 3,04M |
| 2026-07-30 | CHF 82,38 | -%0,40 | CHF 82,78 | CHF 83,91 | CHF 82,23 | 3,04M |
| 2026-07-29 | CHF 82,71 | +%0,38 | CHF 82,40 | CHF 82,95 | CHF 81,48 | 3,21M |
| 2026-07-28 | CHF 82,40 | +%2,50 | CHF 81,56 | CHF 82,62 | CHF 81,30 | 3,23M |
| 2026-07-27 | CHF 80,39 | -%0,35 | CHF 80,80 | CHF 80,83 | CHF 79,12 | 3,74M |
| 2026-07-24 | CHF 80,67 | +%1,74 | CHF 79,60 | CHF 81,45 | CHF 79,60 | 3,99M |
| 2026-07-23 | CHF 79,29 | -%7,98 | CHF 82,00 | CHF 82,04 | CHF 79,29 | 11,69M |
| 2026-07-22 | CHF 86,17 | +%2,24 | CHF 85,98 | CHF 87,09 | CHF 85,20 | 5,15M |
| 2026-07-21 | CHF 84,28 | -%1,69 | CHF 84,80 | CHF 85,44 | CHF 84,28 | 3,34M |
| 2026-07-20 | CHF 85,73 | +%0,21 | CHF 84,74 | CHF 85,73 | CHF 84,48 | 2,74M |
| 2026-07-17 | CHF 85,55 | +%1,24 | CHF 85,24 | CHF 85,87 | CHF 84,92 | 4,32M |
| 2026-07-16 | CHF 84,50 | +%0,76 | CHF 83,50 | CHF 84,50 | CHF 83,00 | 2,38M |
| 2026-07-15 | CHF 83,86 | -%0,02 | CHF 83,34 | CHF 84,05 | CHF 82,62 | 3,06M |
| 2026-07-14 | CHF 83,88 | -%0,33 | CHF 83,60 | CHF 84,50 | CHF 82,82 | 2,94M |
| 2026-07-13 | CHF 84,16 | +%1,20 | CHF 83,60 | CHF 84,24 | CHF 83,14 | 2,90M |
| 2026-07-10 | CHF 83,16 | -%0,18 | CHF 83,06 | CHF 83,49 | CHF 82,58 | 3,66M |
| 2026-07-09 | CHF 83,31 | -%0,95 | CHF 83,60 | CHF 83,72 | CHF 82,71 | 4,73M |
| 2026-07-08 | CHF 84,11 | -%1,19 | CHF 84,41 | CHF 84,68 | CHF 83,57 | 4,57M |
| 2026-07-07 | CHF 85,12 | +%1,72 | CHF 84,30 | CHF 85,58 | CHF 82,67 | 3,25M |
| 2026-07-06 | CHF 83,68 | -%1,03 | CHF 84,63 | CHF 85,08 | CHF 83,01 | 4,27M |
| 2026-07-03 | CHF 84,55 | +%0,12 | CHF 84,65 | CHF 84,80 | CHF 83,69 | 3,07M |
| 2026-07-02 | CHF 84,45 | +%1,89 | CHF 83,64 | CHF 84,87 | CHF 83,48 | 3,79M |
| 2026-07-01 | CHF 82,88 | -%0,24 | CHF 82,68 | CHF 83,22 | CHF 82,10 | 3,19M |
| 2026-06-30 | CHF 83,08 | -%1,45 | CHF 84,11 | CHF 84,24 | CHF 82,80 | 3,66M |
| 2026-06-29 | CHF 84,30 | +%1,21 | CHF 83,29 | CHF 84,30 | CHF 82,50 | 3,21M |
| 2026-06-26 | CHF 83,29 | -%0,26 | CHF 83,02 | CHF 83,95 | CHF 82,40 | 4,06M |
| 2026-06-25 | CHF 83,51 | +%0,75 | CHF 82,49 | CHF 83,58 | CHF 82,34 | 3,19M |
| 2026-06-24 | CHF 82,89 | +%3,33 | CHF 80,50 | CHF 82,89 | CHF 80,50 | 4,93M |
| 2026-06-23 | CHF 80,22 | +%1,54 | CHF 79,00 | CHF 80,57 | CHF 78,86 | 3,41M |
| 2026-06-22 | CHF 79,00 | +%0,28 | CHF 78,65 | CHF 79,27 | CHF 78,05 | 2,03M |
| 2026-06-19 | CHF 78,78 | -%0,23 | CHF 78,82 | CHF 79,37 | CHF 78,28 | 10,89M |
| 2026-06-18 | CHF 78,96 | -%0,16 | CHF 78,91 | CHF 79,06 | CHF 78,12 | 3,02M |
| 2026-06-17 | CHF 79,09 | -%0,62 | CHF 79,29 | CHF 79,77 | CHF 78,66 | 3,36M |
| 2026-06-16 | CHF 79,58 | +%0,59 | CHF 79,31 | CHF 79,86 | CHF 78,69 | 2,99M |
| 2026-06-15 | CHF 79,11 | -%0,88 | CHF 80,00 | CHF 80,41 | CHF 79,04 | 3,56M |
| 2026-06-12 | CHF 79,81 | +%0,48 | CHF 79,28 | CHF 80,60 | CHF 79,21 | 3,44M |
| 2026-06-11 | CHF 79,43 | -%0,38 | CHF 79,64 | CHF 80,26 | CHF 79,43 | 2,60M |
| 2026-06-10 | CHF 79,73 | +%2,57 | CHF 77,50 | CHF 79,73 | CHF 77,50 | 4,09M |
| 2026-06-09 | CHF 77,73 | +%1,46 | CHF 76,32 | CHF 78,17 | CHF 76,27 | 4,57M |
| 2026-06-08 | CHF 76,61 | -%0,45 | CHF 77,38 | CHF 77,42 | CHF 76,18 | 2,92M |
| 2026-06-05 | CHF 76,96 | +%0,37 | CHF 76,69 | CHF 77,23 | CHF 76,47 | 3,64M |
| 2026-06-04 | CHF 76,68 | -%0,78 | CHF 77,14 | CHF 77,92 | CHF 76,68 | 3,00M |
| 2026-06-03 | CHF 77,28 | -%0,62 | CHF 77,97 | CHF 78,67 | CHF 77,10 | 2,79M |
| 2026-06-02 | CHF 77,76 | -%0,14 | CHF 77,87 | CHF 79,01 | CHF 77,39 | 3,25M |
| 2026-06-01 | CHF 77,87 | -%1,98 | CHF 79,34 | CHF 79,34 | CHF 77,87 | 3,00M |
| 2026-05-29 | CHF 79,44 | -%0,49 | CHF 80,20 | CHF 80,48 | CHF 79,27 | 8,42M |