64,470€
0,86%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 64,00 | 64,49 | 63,75 | 64,47 | 0,86% | - |
| 20.12.2024 | 64,37 | 64,37 | 63,55 | 63,92 | -0,70% | - |
| 19.12.2024 | 63,19 | 64,78 | 62,31 | 64,37 | 1,87% | 1.247,00 |
| 18.12.2024 | 64,76 | 64,95 | 63,05 | 63,19 | -2,42% | - |
| 17.12.2024 | 64,99 | 65,29 | 64,65 | 64,76 | -0,35% | 2,00 |
| 16.12.2024 | 65,18 | 65,63 | 64,89 | 64,99 | -0,23% | 74,00 |
| 13.12.2024 | 64,66 | 65,33 | 64,58 | 65,14 | 0,74% | - |
| 12.12.2024 | 64,91 | 65,25 | 64,38 | 64,66 | -0,39% | 42,00 |
| 11.12.2024 | 63,78 | 64,97 | 63,63 | 64,91 | 1,77% | 3,00 |
| 10.12.2024 | 63,96 | 64,49 | 63,75 | 63,78 | -0,31% | 467,00 |
| 09.12.2024 | 64,79 | 65,10 | 63,81 | 63,98 | -1,22% | 159,00 |
| 06.12.2024 | 64,84 | 65,33 | 64,68 | 64,77 | -0,11% | 55,00 |
| 05.12.2024 | 64,61 | 65,11 | 64,21 | 64,84 | 0,36% | 175,00 |
| 04.12.2024 | 64,44 | 64,87 | 64,35 | 64,61 | 0,22% | 80,00 |
| 03.12.2024 | 64,79 | 65,15 | 64,44 | 64,47 | -0,49% | 30,00 |
| 02.12.2024 | 64,29 | 65,39 | 64,01 | 64,79 | 0,31% | 200,00 |
| 29.11.2024 | 64,82 | 64,82 | 64,15 | 64,59 | -0,29% | - |
| 28.11.2024 | 64,68 | 64,91 | 64,43 | 64,78 | 0,25% | - |
| 27.11.2024 | 64,29 | 64,85 | 64,15 | 64,62 | 0,58% | 57,00 |
| 26.11.2024 | 65,20 | 65,20 | 64,14 | 64,25 | -1,38% | 15,00 |
| 25.11.2024 | 65,65 | 65,73 | 64,65 | 65,15 | -0,76% | 4,00 |
| 22.11.2024 | 64,85 | 65,67 | 64,39 | 65,65 | 1,33% | 90,00 |
| 21.11.2024 | 65,62 | 65,68 | 64,17 | 64,79 | -1,17% | 8,00 |
| 20.11.2024 | 64,95 | 65,64 | 64,77 | 65,56 | 1,09% | 14,00 |
| 19.11.2024 | 64,81 | 65,23 | 64,29 | 64,85 | 0,06% | 233,00 |
| 18.11.2024 | 64,93 | 65,09 | 64,54 | 64,81 | -0,18% | 32,00 |
| 15.11.2024 | 64,31 | 65,65 | 64,25 | 64,93 | 0,81% | 1.150,00 |
| 14.11.2024 | 64,22 | 65,43 | 64,07 | 64,41 | 0,30% | - |
| 13.11.2024 | 64,13 | 64,87 | 63,88 | 64,22 | 0,14% | 1.554,00 |
| 12.11.2024 | 64,77 | 65,21 | 63,86 | 64,13 | -1,34% | 630,00 |
| 11.11.2024 | 65,58 | 66,17 | 64,75 | 65,00 | -0,88% | 200,00 |
| 08.11.2024 | 66,17 | 66,19 | 65,25 | 65,58 | -0,89% | - |
| 07.11.2024 | 64,91 | 66,24 | 64,91 | 66,17 | 1,83% | 190,00 |
| 06.11.2024 | 66,58 | 67,11 | 64,47 | 64,98 | -2,51% | 1.402,00 |
| 05.11.2024 | 65,91 | 66,79 | 65,91 | 66,65 | 1,06% | 239,00 |
| 04.11.2024 | 65,78 | 66,43 | 65,72 | 65,95 | 0,26% | 15,00 |
| 01.11.2024 | 65,35 | 66,29 | 65,21 | 65,78 | 0,61% | - |
| 31.10.2024 | 66,01 | 66,01 | 65,02 | 65,38 | -0,95% | 1.390,00 |
| 30.10.2024 | 66,89 | 66,96 | 65,77 | 66,01 | -1,51% | 342,00 |
| 29.10.2024 | 67,46 | 67,91 | 66,99 | 67,02 | -0,70% | 127,00 |
| 28.10.2024 | 65,70 | 67,70 | 65,57 | 67,49 | 2,93% | 930,00 |
| 25.10.2024 | 65,49 | 65,85 | 65,17 | 65,57 | 0,08% | - |
| 24.10.2024 | 64,00 | 65,95 | 63,97 | 65,52 | 2,33% | 20,00 |
| 23.10.2024 | 64,39 | 64,65 | 63,80 | 64,03 | -0,53% | 4,00 |
| 22.10.2024 | 64,93 | 65,15 | 63,79 | 64,37 | -0,95% | 40,00 |
| 21.10.2024 | 64,73 | 65,03 | 64,35 | 64,99 | 0,40% | 125,00 |
| 18.10.2024 | 65,02 | 65,06 | 64,35 | 64,73 | -0,51% | 92,00 |
| 17.10.2024 | 65,46 | 65,55 | 64,99 | 65,06 | -0,61% | - |
| 16.10.2024 | 65,37 | 65,79 | 65,12 | 65,46 | 0,14% | 233,00 |
| 15.10.2024 | 65,17 | 65,97 | 65,06 | 65,37 | 0,31% | 43,00 |
| 14.10.2024 | 64,85 | 65,31 | 64,71 | 65,17 | 0,54% | - |
| 11.10.2024 | 64,78 | 64,99 | 64,47 | 64,82 | 0,06% | 108,00 |
| 10.10.2024 | 64,69 | 64,93 | 64,50 | 64,78 | 0,14% | - |
| 09.10.2024 | 64,59 | 64,97 | 64,29 | 64,69 | 0,19% | 249,00 |
| 08.10.2024 | 64,60 | 64,78 | 64,17 | 64,57 | -0,57% | 350,00 |
| 07.10.2024 | 64,39 | 65,12 | 63,81 | 64,94 | 1,11% | - |
| 04.10.2024 | 64,54 | 64,54 | 63,83 | 64,23 | -0,25% | 35,00 |
| 03.10.2024 | 65,09 | 65,33 | 64,31 | 64,39 | -1,12% | 22,00 |
| 02.10.2024 | 65,25 | 65,45 | 64,62 | 65,12 | -0,09% | - |
| 01.10.2024 | 65,53 | 65,65 | 65,04 | 65,18 | -0,47% | 78,00 |
| 30.09.2024 | 65,33 | 65,83 | 65,15 | 65,49 | 0,52% | 66,00 |
| 27.09.2024 | 64,99 | 65,69 | 64,91 | 65,15 | 0,25% | 100,00 |
| 26.09.2024 | 65,31 | 65,52 | 64,41 | 64,99 | 0,06% | 265,00 |
| 25.09.2024 | 65,22 | 65,29 | 64,55 | 64,95 | -0,41% | - |
| 24.09.2024 | 65,04 | 65,41 | 64,73 | 65,22 | 0,32% | 221,00 |
| 23.09.2024 | 64,72 | 65,23 | 64,50 | 65,01 | 0,45% | 170,00 |
| 20.09.2024 | 64,34 | 64,99 | 64,21 | 64,72 | 0,59% | 10,00 |
| 19.09.2024 | 64,68 | 65,33 | 64,29 | 64,34 | -0,57% | 15,00 |
| 18.09.2024 | 64,36 | 65,21 | 64,29 | 64,71 | 0,54% | 9,00 |
| 17.09.2024 | 65,48 | 65,61 | 64,10 | 64,36 | -1,68% | 22,00 |
| 16.09.2024 | 65,00 | 65,71 | 64,15 | 65,46 | 0,71% | 125,00 |
| 13.09.2024 | 65,68 | 65,76 | 64,41 | 65,00 | -1,04% | 1.763,00 |
| 12.09.2024 | 65,50 | 65,95 | 65,25 | 65,68 | 0,21% | 155,00 |
| 11.09.2024 | 65,91 | 66,20 | 65,37 | 65,54 | -0,52% | 310,00 |
| 10.09.2024 | 65,50 | 66,29 | 65,16 | 65,88 | 0,46% | 325,00 |
| 09.09.2024 | 65,36 | 65,79 | 64,83 | 65,58 | 0,69% | 156,00 |
| 06.09.2024 | 64,26 | 65,59 | 63,89 | 65,13 | 1,35% | 173,00 |
| 05.09.2024 | 64,13 | 65,10 | 63,95 | 64,26 | 0,17% | - |
| 04.09.2024 | 62,87 | 64,73 | 62,55 | 64,15 | 1,42% | 1.090,00 |
| 03.09.2024 | 62,80 | 63,93 | 62,74 | 63,25 | 0,72% | 81,00 |
| 02.09.2024 | 62,81 | 63,13 | 62,69 | 62,80 | -0,14% | 26,00 |
| 30.08.2024 | 62,38 | 63,13 | 62,31 | 62,89 | 0,93% | 365,00 |
| 29.08.2024 | 62,07 | 62,87 | 62,00 | 62,31 | 0,42% | 527,00 |
| 28.08.2024 | 61,38 | 62,32 | 61,29 | 62,05 | 1,09% | - |
| 27.08.2024 | 61,10 | 61,65 | 60,95 | 61,38 | 0,46% | 291,00 |
| 26.08.2024 | 60,71 | 61,23 | 60,54 | 61,10 | 0,54% | 62,00 |
| 23.08.2024 | 60,55 | 61,29 | 60,55 | 60,77 | 0,36% | 377,00 |
| 22.08.2024 | 60,31 | 60,95 | 60,21 | 60,55 | 0,40% | - |
| 21.08.2024 | 60,50 | 60,59 | 59,35 | 60,31 | -0,22% | 2,00 |
| 20.08.2024 | 60,78 | 60,87 | 60,21 | 60,44 | -0,44% | 250,00 |
| 19.08.2024 | 60,67 | 60,77 | 60,37 | 60,71 | 0,07% | 32,00 |
| 16.08.2024 | 60,52 | 60,89 | 60,07 | 60,67 | 0,38% | 105,00 |
| 15.08.2024 | 60,59 | 60,87 | 60,17 | 60,44 | -0,25% | 160,00 |
| 14.08.2024 | 60,28 | 60,74 | 59,83 | 60,59 | 0,51% | 35,00 |
| 13.08.2024 | 60,22 | 60,43 | 59,55 | 60,28 | 0,20% | 44,00 |
| 12.08.2024 | 60,27 | 60,40 | 59,99 | 60,16 | -0,08% | - |
| 09.08.2024 | 60,59 | 60,59 | 59,87 | 60,21 | -0,73% | - |
| 08.08.2024 | 60,21 | 61,11 | 60,03 | 60,65 | 0,93% | 410,00 |
| 07.08.2024 | 60,27 | 60,85 | 59,77 | 60,09 | -0,27% | 40,00 |
| 06.08.2024 | 60,32 | 60,70 | 59,71 | 60,25 | -0,18% | - |