65,550€
1,50%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 64,66 | 65,72 | 64,44 | 65,46 | 1,36% | 4.510,00 |
| 21.11.2024 | 65,50 | 65,50 | 64,20 | 64,58 | -1,25% | 2.618,00 |
| 20.11.2024 | 65,12 | 65,40 | 64,82 | 65,40 | 1,02% | 1.570,00 |
| 19.11.2024 | 65,12 | 65,18 | 64,34 | 64,74 | 0,09% | 3.302,00 |
| 18.11.2024 | 65,00 | 65,12 | 64,62 | 64,68 | 0,00% | 2.224,00 |
| 15.11.2024 | 64,44 | 65,54 | 64,44 | 64,68 | 0,68% | 5.206,00 |
| 14.11.2024 | 64,14 | 65,32 | 64,04 | 64,24 | 0,00% | 7.642,00 |
| 13.11.2024 | 64,00 | 64,78 | 64,00 | 64,24 | -0,03% | 4.487,00 |
| 12.11.2024 | 64,46 | 65,18 | 63,46 | 64,26 | -1,17% | 10.707,00 |
| 11.11.2024 | 65,88 | 66,00 | 64,86 | 65,02 | -0,79% | 1.743,00 |
| 08.11.2024 | 65,98 | 65,98 | 65,42 | 65,54 | -0,91% | 1.317,00 |
| 07.11.2024 | 65,18 | 66,14 | 64,98 | 66,14 | 2,00% | 3.540,00 |
| 06.11.2024 | 66,78 | 67,10 | 64,50 | 64,84 | -2,47% | 8.954,00 |
| 05.11.2024 | 66,08 | 66,78 | 66,02 | 66,48 | 0,79% | 1.566,00 |
| 04.11.2024 | 65,96 | 66,38 | 65,90 | 65,96 | 0,21% | 3.737,00 |
| 01.11.2024 | 65,30 | 66,28 | 65,30 | 65,82 | 0,95% | 1.750,00 |
| 31.10.2024 | 65,68 | 65,82 | 65,14 | 65,20 | -1,48% | 2.287,00 |
| 30.10.2024 | 67,06 | 67,08 | 65,80 | 66,18 | -1,22% | 956,00 |
| 29.10.2024 | 67,46 | 67,90 | 66,96 | 67,00 | -0,56% | 2.347,00 |
| 28.10.2024 | 65,72 | 67,60 | 65,68 | 67,38 | 2,49% | 11.095,00 |
| 25.10.2024 | 65,64 | 65,86 | 65,26 | 65,74 | 0,21% | 1.408,00 |
| 24.10.2024 | 64,22 | 65,94 | 64,22 | 65,60 | 2,53% | 7.396,00 |
| 23.10.2024 | 64,42 | 64,52 | 63,98 | 63,98 | -0,65% | 3.081,00 |
| 22.10.2024 | 64,82 | 65,02 | 63,90 | 64,40 | -0,80% | 3.560,00 |
| 21.10.2024 | 64,56 | 64,98 | 64,38 | 64,92 | 0,03% | 1.828,00 |
| 18.10.2024 | 64,82 | 65,02 | 64,40 | 64,90 | -0,12% | 3.221,00 |
| 17.10.2024 | 65,36 | 65,40 | 64,98 | 64,98 | -0,67% | 1.442,00 |
| 16.10.2024 | 65,30 | 65,72 | 65,12 | 65,42 | 0,15% | 6.357,00 |
| 15.10.2024 | 65,16 | 65,88 | 65,08 | 65,32 | 0,28% | 13.189,00 |
| 14.10.2024 | 64,98 | 65,26 | 64,80 | 65,14 | 0,37% | 23.075,00 |
| 11.10.2024 | 64,68 | 65,00 | 64,46 | 64,90 | 0,31% | 1.504,00 |
| 10.10.2024 | 64,66 | 64,84 | 64,60 | 64,70 | 0,00% | 1.710,00 |
| 09.10.2024 | 64,46 | 64,94 | 64,38 | 64,70 | 0,19% | 1.806,00 |
| 08.10.2024 | 64,26 | 64,58 | 64,26 | 64,58 | -0,62% | 2.210,00 |
| 07.10.2024 | 64,14 | 65,24 | 63,84 | 64,98 | 1,15% | 4.583,00 |
| 04.10.2024 | 64,40 | 64,56 | 63,90 | 64,24 | -0,03% | 1.497,00 |
| 03.10.2024 | 64,80 | 65,32 | 64,26 | 64,26 | -1,14% | 1.660,00 |
| 02.10.2024 | 65,10 | 65,32 | 64,50 | 65,00 | -0,37% | 3.849,00 |
| 01.10.2024 | 65,48 | 65,58 | 65,08 | 65,24 | -0,34% | 1.397,00 |
| 30.09.2024 | 65,50 | 65,70 | 65,18 | 65,46 | 0,25% | 6.559,00 |
| 27.09.2024 | 65,04 | 65,68 | 64,86 | 65,30 | 0,34% | 4.974,00 |
| 26.09.2024 | 65,50 | 65,68 | 64,02 | 65,08 | 0,12% | 12.784,00 |
| 25.09.2024 | 64,98 | 65,28 | 64,78 | 65,00 | -0,34% | 4.322,00 |
| 24.09.2024 | 65,40 | 65,48 | 64,92 | 65,22 | 0,28% | 2.768,00 |
| 23.09.2024 | 64,40 | 65,20 | 64,40 | 65,04 | 0,74% | 3.048,00 |
| 20.09.2024 | 64,64 | 65,00 | 64,38 | 64,56 | 0,28% | 4.750,00 |
| 19.09.2024 | 65,10 | 65,18 | 64,32 | 64,38 | -1,11% | 3.939,00 |
| 18.09.2024 | 64,46 | 65,10 | 64,24 | 65,10 | 1,12% | 3.031,00 |
| 17.09.2024 | 65,52 | 65,56 | 64,20 | 64,38 | -1,44% | 4.040,00 |
| 16.09.2024 | 64,82 | 65,68 | 63,80 | 65,32 | 0,62% | 3.786,00 |
| 13.09.2024 | 64,78 | 65,18 | 64,50 | 64,92 | -1,16% | 5.158,00 |
| 12.09.2024 | 65,70 | 65,90 | 65,32 | 65,68 | 0,64% | 5.521,00 |
| 11.09.2024 | 65,84 | 66,12 | 65,26 | 65,26 | -1,12% | 3.447,00 |
| 10.09.2024 | 65,26 | 66,30 | 65,24 | 66,00 | 0,89% | 9.794,00 |
| 09.09.2024 | 64,80 | 65,76 | 64,80 | 65,42 | 0,18% | 5.690,00 |
| 06.09.2024 | 64,24 | 65,52 | 64,02 | 65,30 | 1,59% | 5.538,00 |
| 05.09.2024 | 64,12 | 65,12 | 64,08 | 64,28 | 0,06% | 8.211,00 |
| 04.09.2024 | 62,80 | 64,70 | 62,58 | 64,24 | 1,29% | 5.984,00 |
| 03.09.2024 | 62,78 | 63,94 | 62,68 | 63,42 | 0,92% | 4.201,00 |
| 02.09.2024 | 62,90 | 63,10 | 62,74 | 62,84 | 0,16% | 3.195,00 |
| 30.08.2024 | 62,38 | 63,16 | 62,24 | 62,74 | 0,84% | 4.564,00 |
| 29.08.2024 | 62,10 | 62,86 | 61,94 | 62,22 | 0,39% | 5.214,00 |
| 28.08.2024 | 61,64 | 62,36 | 61,64 | 61,98 | 0,78% | 6.187,00 |
| 27.08.2024 | 61,18 | 61,60 | 61,06 | 61,50 | 0,62% | 3.329,00 |
| 26.08.2024 | 60,76 | 61,18 | 60,60 | 61,12 | 0,66% | 2.240,00 |
| 23.08.2024 | 60,86 | 61,26 | 60,54 | 60,72 | 0,16% | 3.089,00 |
| 22.08.2024 | 60,20 | 60,92 | 60,20 | 60,62 | 0,66% | 2.288,00 |
| 21.08.2024 | 60,56 | 60,66 | 59,44 | 60,22 | -0,50% | 6.110,00 |
| 20.08.2024 | 60,74 | 60,82 | 60,22 | 60,52 | -0,30% | 3.241,00 |
| 19.08.2024 | 60,74 | 60,80 | 60,36 | 60,70 | -0,20% | 1.902,00 |
| 16.08.2024 | 60,64 | 60,84 | 60,26 | 60,82 | 0,36% | 2.714,00 |
| 15.08.2024 | 60,64 | 60,72 | 60,22 | 60,60 | 0,20% | 1.233,00 |
| 14.08.2024 | 60,40 | 60,74 | 59,88 | 60,48 | 0,50% | 2.805,00 |
| 13.08.2024 | 60,24 | 60,30 | 59,64 | 60,18 | 0,27% | 1.344,00 |
| 12.08.2024 | 60,34 | 60,48 | 59,98 | 60,02 | -0,23% | 1.647,00 |
| 09.08.2024 | 60,56 | 60,56 | 59,98 | 60,16 | -0,63% | 721,00 |
| 08.08.2024 | 60,70 | 61,00 | 60,08 | 60,54 | 0,13% | 2.957,00 |
| 07.08.2024 | 60,92 | 60,92 | 59,88 | 60,46 | 0,10% | 1.992,00 |
| 06.08.2024 | 60,52 | 60,64 | 59,72 | 60,40 | 0,40% | 4.672,00 |
| 05.08.2024 | 58,70 | 61,66 | 58,60 | 60,16 | -2,37% | 16.480,00 |
| 02.08.2024 | 59,76 | 61,88 | 59,32 | 61,62 | 3,18% | 5.851,00 |
| 01.08.2024 | 60,20 | 60,50 | 59,60 | 59,72 | -1,03% | 4.717,00 |
| 31.07.2024 | 59,18 | 61,60 | 58,60 | 60,34 | 2,86% | 11.008,00 |
| 30.07.2024 | 58,70 | 58,90 | 58,38 | 58,66 | -0,20% | 1.369,00 |
| 29.07.2024 | 59,10 | 59,18 | 58,46 | 58,78 | -0,54% | 3.995,00 |
| 26.07.2024 | 58,40 | 59,10 | 58,38 | 59,10 | 1,06% | 2.457,00 |
| 25.07.2024 | 57,88 | 58,60 | 57,62 | 58,48 | 0,83% | 5.380,00 |
| 24.07.2024 | 57,96 | 58,38 | 57,86 | 58,00 | -0,82% | 2.343,00 |
| 23.07.2024 | 58,68 | 58,86 | 58,32 | 58,48 | -0,44% | 1.696,00 |
| 22.07.2024 | 58,66 | 59,06 | 58,60 | 58,74 | 0,27% | 1.906,00 |
| 19.07.2024 | 59,18 | 59,18 | 58,38 | 58,58 | -0,31% | 1.852,00 |
| 18.07.2024 | 58,86 | 59,30 | 58,76 | 58,76 | 0,07% | 3.737,00 |
| 17.07.2024 | 58,26 | 58,84 | 58,12 | 58,72 | 0,34% | 3.436,00 |
| 16.07.2024 | 58,18 | 58,52 | 57,92 | 58,52 | 0,24% | 2.841,00 |
| 15.07.2024 | 58,86 | 59,28 | 58,30 | 58,38 | -1,08% | 1.066,00 |
| 12.07.2024 | 58,44 | 59,04 | 58,44 | 59,02 | 0,92% | 2.942,00 |
| 11.07.2024 | 58,38 | 58,66 | 58,08 | 58,48 | 0,31% | 2.906,00 |
| 10.07.2024 | 57,66 | 58,30 | 57,66 | 58,30 | 1,11% | 1.789,00 |
| 09.07.2024 | 58,12 | 58,12 | 57,56 | 57,66 | -0,65% | 2.993,00 |
| 08.07.2024 | 58,72 | 59,14 | 57,88 | 58,04 | -1,02% | 3.758,00 |