59,900€
0,44%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 59,70 | 59,89 | 59,49 | 59,73 | 0,15% | 6.546,00 |
| 15.05.2024 | 59,34 | 59,68 | 59,26 | 59,64 | 0,30% | 2.340,00 |
| 14.05.2024 | 59,94 | 59,94 | 59,24 | 59,46 | -0,83% | 3.141,00 |
| 13.05.2024 | 59,66 | 60,02 | 59,34 | 59,96 | 0,67% | 9.100,00 |
| 10.05.2024 | 59,44 | 59,70 | 59,38 | 59,56 | 0,37% | 3.217,00 |
| 09.05.2024 | 59,26 | 59,40 | 59,06 | 59,34 | 0,24% | 457,00 |
| 08.05.2024 | 58,60 | 59,46 | 58,56 | 59,20 | 1,09% | 2.460,00 |
| 07.05.2024 | 58,46 | 58,80 | 58,00 | 58,56 | 0,07% | 2.796,00 |
| 06.05.2024 | 57,90 | 58,76 | 57,74 | 58,52 | 1,35% | 2.487,00 |
| 03.05.2024 | 57,94 | 57,94 | 57,20 | 57,74 | -3,38% | 3.976,00 |
| 02.05.2024 | 58,60 | 59,80 | 58,60 | 59,76 | 1,77% | 4.673,00 |
| 30.04.2024 | 58,66 | 58,90 | 58,50 | 58,72 | 0,00% | 2.903,00 |
| 29.04.2024 | 58,70 | 58,92 | 58,36 | 58,72 | 0,51% | 3.055,00 |
| 26.04.2024 | 59,98 | 59,98 | 58,00 | 58,42 | -1,58% | 3.365,00 |
| 25.04.2024 | 59,50 | 59,98 | 59,00 | 59,36 | -0,70% | 2.821,00 |
| 24.04.2024 | 59,94 | 60,00 | 59,46 | 59,78 | 0,07% | 2.941,00 |
| 23.04.2024 | 60,22 | 60,22 | 59,62 | 59,74 | -0,96% | 4.543,00 |
| 22.04.2024 | 59,02 | 60,40 | 59,02 | 60,32 | 1,79% | 4.407,00 |
| 19.04.2024 | 58,14 | 59,54 | 58,14 | 59,26 | 0,89% | 3.412,00 |
| 18.04.2024 | 59,00 | 59,98 | 58,60 | 58,74 | 0,41% | 3.941,00 |
| 17.04.2024 | 57,42 | 58,90 | 57,34 | 58,50 | 1,07% | 21.224,00 |
| 16.04.2024 | 56,98 | 57,88 | 56,98 | 57,88 | 0,91% | 4.485,00 |
| 15.04.2024 | 57,92 | 58,10 | 57,26 | 57,36 | -0,42% | 4.494,00 |
| 12.04.2024 | 57,72 | 58,12 | 57,46 | 57,60 | -0,48% | 2.758,00 |
| 11.04.2024 | 57,60 | 57,90 | 57,46 | 57,88 | 1,15% | 4.047,00 |
| 10.04.2024 | 57,74 | 57,80 | 57,02 | 57,22 | -0,31% | 12.148,00 |
| 09.04.2024 | 57,56 | 57,68 | 57,40 | 57,40 | -0,35% | 930,00 |
| 08.04.2024 | 58,10 | 58,10 | 57,58 | 57,60 | -0,55% | 2.027,00 |
| 05.04.2024 | 57,90 | 58,14 | 57,50 | 57,92 | 1,26% | 4.049,00 |
| 04.04.2024 | 58,64 | 58,64 | 56,50 | 57,20 | -2,36% | 18.484,00 |
| 03.04.2024 | 59,00 | 59,26 | 58,48 | 58,58 | -1,08% | 4.037,00 |
| 02.04.2024 | 60,38 | 60,38 | 59,00 | 59,22 | -1,15% | 8.505,00 |
| 28.03.2024 | 60,00 | 60,02 | 59,66 | 59,91 | 0,39% | 2.240,00 |
| 27.03.2024 | 59,91 | 60,27 | 59,51 | 59,68 | -0,35% | 5.395,00 |
| 26.03.2024 | 59,19 | 59,94 | 59,12 | 59,89 | 0,99% | 3.455,00 |
| 25.03.2024 | 59,65 | 59,72 | 58,88 | 59,30 | -0,79% | 1.584,00 |
| 22.03.2024 | 58,89 | 59,90 | 58,85 | 59,77 | 1,31% | 1.392,00 |
| 21.03.2024 | 59,69 | 59,69 | 58,87 | 59,00 | -0,79% | 2.739,00 |
| 20.03.2024 | 58,91 | 59,86 | 58,91 | 59,47 | 0,51% | 4.500,00 |
| 19.03.2024 | 59,34 | 59,53 | 59,04 | 59,17 | -0,25% | 3.926,00 |
| 18.03.2024 | 59,52 | 59,71 | 59,04 | 59,32 | -0,80% | 2.290,00 |
| 15.03.2024 | 59,22 | 60,15 | 59,18 | 59,80 | 0,89% | 4.078,00 |
| 14.03.2024 | 59,64 | 60,01 | 59,19 | 59,27 | -0,55% | 2.018,00 |
| 13.03.2024 | 59,20 | 59,68 | 59,09 | 59,60 | 0,64% | 4.221,00 |
| 12.03.2024 | 59,30 | 59,30 | 58,89 | 59,22 | 0,34% | 2.500,00 |
| 11.03.2024 | 58,59 | 59,09 | 58,42 | 59,02 | 0,60% | 17.808,00 |
| 08.03.2024 | 59,00 | 59,00 | 58,44 | 58,67 | -0,64% | 4.148,00 |
| 07.03.2024 | 58,37 | 59,15 | 58,37 | 59,05 | 0,87% | 5.013,00 |
| 06.03.2024 | 59,14 | 59,25 | 58,54 | 58,54 | -0,76% | 2.629,00 |
| 05.03.2024 | 58,76 | 59,36 | 58,76 | 58,99 | -0,15% | 2.217,00 |
| 04.03.2024 | 58,54 | 59,08 | 58,19 | 59,08 | 0,85% | 4.560,00 |
| 01.03.2024 | 59,36 | 59,36 | 58,10 | 58,58 | -0,90% | 3.476,00 |
| 29.02.2024 | 59,65 | 60,07 | 58,91 | 59,11 | -1,48% | 4.476,00 |
| 28.02.2024 | 60,38 | 60,59 | 59,02 | 60,00 | -0,66% | 7.690,00 |
| 27.02.2024 | 60,34 | 60,63 | 60,20 | 60,40 | -0,03% | 4.277,00 |
| 26.02.2024 | 60,35 | 60,76 | 60,15 | 60,42 | -0,18% | 5.531,00 |
| 23.02.2024 | 61,66 | 61,80 | 59,95 | 60,53 | -1,82% | 5.603,00 |
| 22.02.2024 | 62,00 | 63,60 | 61,19 | 61,65 | 0,13% | 8.572,00 |
| 21.02.2024 | 61,39 | 62,00 | 61,39 | 61,57 | -0,26% | 3.099,00 |
| 20.02.2024 | 61,35 | 61,81 | 61,35 | 61,73 | 0,47% | 2.681,00 |
| 19.02.2024 | 60,92 | 61,66 | 60,91 | 61,44 | 0,64% | 3.720,00 |
| 16.02.2024 | 61,17 | 61,32 | 60,63 | 61,05 | -0,10% | 3.537,00 |
| 15.02.2024 | 60,73 | 61,24 | 60,23 | 61,11 | 0,74% | 3.838,00 |
| 14.02.2024 | 60,89 | 61,10 | 60,56 | 60,66 | -0,70% | 2.163,00 |
| 13.02.2024 | 60,64 | 61,09 | 60,45 | 61,09 | 0,59% | 5.549,00 |
| 12.02.2024 | 60,75 | 61,09 | 60,60 | 60,73 | -0,44% | 5.588,00 |
| 09.02.2024 | 61,49 | 61,49 | 60,59 | 61,00 | -0,54% | 1.338,00 |
| 08.02.2024 | 61,69 | 62,10 | 61,33 | 61,33 | -0,49% | 3.719,00 |
| 07.02.2024 | 61,85 | 62,10 | 61,46 | 61,63 | -0,52% | 3.089,00 |
| 06.02.2024 | 61,82 | 61,96 | 61,32 | 61,95 | 0,10% | 2.506,00 |
| 05.02.2024 | 61,06 | 61,89 | 60,90 | 61,89 | 1,24% | 2.583,00 |
| 02.02.2024 | 61,37 | 61,69 | 60,81 | 61,13 | -0,05% | 4.246,00 |
| 01.02.2024 | 61,34 | 61,76 | 60,80 | 61,16 | -0,59% | 2.835,00 |
| 31.01.2024 | 61,71 | 62,41 | 61,52 | 61,52 | -0,45% | 5.542,00 |
| 30.01.2024 | 62,13 | 62,35 | 61,79 | 61,80 | -0,35% | 1.691,00 |
| 29.01.2024 | 61,03 | 62,15 | 60,99 | 62,02 | 1,29% | 6.087,00 |
| 26.01.2024 | 61,01 | 61,54 | 61,01 | 61,23 | -0,15% | 4.238,00 |
| 25.01.2024 | 61,31 | 61,39 | 60,70 | 61,32 | -0,21% | 8.298,00 |
| 24.01.2024 | 61,79 | 61,79 | 61,10 | 61,45 | 0,26% | 5.884,00 |
| 23.01.2024 | 61,36 | 61,74 | 60,95 | 61,29 | 0,02% | 4.294,00 |
| 22.01.2024 | 61,05 | 61,80 | 60,95 | 61,28 | -0,54% | 5.920,00 |
| 19.01.2024 | 61,40 | 62,03 | 61,34 | 61,61 | 0,47% | 3.301,00 |
| 18.01.2024 | 61,66 | 61,66 | 61,00 | 61,32 | -0,02% | 5.606,00 |
| 17.01.2024 | 61,22 | 61,50 | 61,10 | 61,33 | -0,60% | 7.443,00 |
| 16.01.2024 | 60,87 | 61,87 | 60,79 | 61,70 | 0,75% | 3.388,00 |
| 15.01.2024 | 61,19 | 61,84 | 61,19 | 61,24 | 0,69% | 14.160,00 |
| 12.01.2024 | 60,60 | 61,20 | 60,60 | 60,82 | 0,16% | 3.652,00 |
| 11.01.2024 | 60,65 | 61,20 | 60,32 | 60,72 | -0,78% | 1.966,00 |
| 10.01.2024 | 60,65 | 61,20 | 60,63 | 61,20 | 0,58% | 635,00 |
| 09.01.2024 | 60,90 | 61,16 | 60,85 | 60,85 | -0,21% | 14.405,00 |
| 08.01.2024 | 60,10 | 60,98 | 59,60 | 60,98 | 0,91% | 6.928,00 |
| 05.01.2024 | 60,31 | 60,56 | 60,28 | 60,43 | -0,21% | 5.092,00 |
| 04.01.2024 | 60,44 | 60,63 | 60,15 | 60,56 | 0,23% | 2.860,00 |
| 03.01.2024 | 59,30 | 61,16 | 59,19 | 60,42 | 1,94% | 12.860,00 |
| 02.01.2024 | 58,99 | 59,63 | 58,50 | 59,27 | 1,04% | 4.547,00 |
| 29.12.2023 | 58,47 | 58,77 | 58,42 | 58,66 | 0,43% | 1.535,00 |
| 28.12.2023 | 58,59 | 58,60 | 58,36 | 58,41 | -0,09% | 2.576,00 |
| 27.12.2023 | 57,71 | 58,52 | 57,71 | 58,46 | 0,24% | 3.791,00 |
| 22.12.2023 | 58,09 | 58,50 | 57,99 | 58,32 | 0,19% | 3.617,00 |
| 21.12.2023 | 57,88 | 58,45 | 57,88 | 58,21 | 0,78% | 3.632,00 |