65,550€
1,53%
Echtzeit-Aktienkurs DANONE S.A. EO -,25
Bid:
Ask:
Aktienkurse zur DANONE S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 64,62 | 65,46 | 64,40 | 65,46 | 1,39% | 1.281.903,00 |
| 21.11.2024 | 65,13 | 65,17 | 64,16 | 64,56 | -0,92% | - |
| 20.11.2024 | 65,22 | 65,36 | 64,78 | 65,16 | 0,18% | 1.382.885,00 |
| 19.11.2024 | 64,94 | 65,22 | 64,30 | 65,04 | 0,09% | 1.248.143,00 |
| 18.11.2024 | 64,92 | 65,10 | 64,58 | 64,98 | 0,00% | 1.146.610,00 |
| 15.11.2024 | 65,04 | 65,64 | 64,70 | 64,98 | -0,46% | 1.526.329,00 |
| 14.11.2024 | 64,50 | 65,42 | 64,42 | 65,28 | 1,21% | 1.460.563,00 |
| 13.11.2024 | 64,44 | 64,86 | 64,10 | 64,50 | -0,25% | 1.085.131,00 |
| 12.11.2024 | 65,04 | 65,20 | 64,60 | 64,66 | -1,37% | 1.319.645,00 |
| 11.11.2024 | 65,70 | 66,04 | 65,54 | 65,56 | 0,06% | 1.139.407,00 |
| 08.11.2024 | 65,48 | 65,98 | 65,26 | 65,52 | -0,03% | 1.045.775,00 |
| 07.11.2024 | 65,48 | 65,82 | 65,30 | 65,54 | 0,09% | 1.059.857,00 |
| 06.11.2024 | 66,78 | 67,10 | 65,14 | 65,48 | -1,74% | 1.319.793,00 |
| 05.11.2024 | 66,24 | 66,64 | 66,10 | 66,64 | 0,66% | 985.375,00 |
| 04.11.2024 | 65,94 | 66,44 | 65,94 | 66,20 | 0,21% | 943.790,00 |
| 01.11.2024 | 65,38 | 66,28 | 65,34 | 66,06 | 0,55% | 950.920,00 |
| 31.10.2024 | 65,86 | 65,92 | 65,24 | 65,70 | -0,76% | 1.417.343,00 |
| 30.10.2024 | 66,72 | 66,86 | 65,78 | 66,20 | -1,28% | 1.029.733,00 |
| 29.10.2024 | 67,72 | 67,90 | 67,02 | 67,06 | -0,56% | 1.426.829,00 |
| 28.10.2024 | 66,00 | 67,64 | 65,90 | 67,44 | 2,52% | 1.547.173,00 |
| 25.10.2024 | 65,54 | 65,84 | 65,18 | 65,78 | 0,03% | 1.005.076,00 |
| 24.10.2024 | 65,66 | 65,94 | 65,24 | 65,76 | 2,75% | 1.616.859,00 |
| 23.10.2024 | 64,18 | 64,66 | 63,96 | 64,00 | -0,56% | 1.197.984,00 |
| 22.10.2024 | 64,38 | 64,42 | 63,78 | 64,36 | -0,46% | 808.285,00 |
| 21.10.2024 | 64,52 | 64,84 | 64,36 | 64,66 | -0,22% | 859.715,00 |
| 18.10.2024 | 64,64 | 64,84 | 64,36 | 64,80 | -0,52% | 1.374.479,00 |
| 17.10.2024 | 65,18 | 65,52 | 65,00 | 65,14 | -0,43% | 924.776,00 |
| 16.10.2024 | 65,68 | 65,78 | 65,16 | 65,42 | -0,34% | 912.659,00 |
| 15.10.2024 | 65,13 | 65,95 | 65,13 | 65,64 | 0,83% | - |
| 14.10.2024 | 64,70 | 65,30 | 64,70 | 65,10 | 0,28% | 774.983,00 |
| 11.10.2024 | 64,82 | 65,02 | 64,48 | 64,92 | 0,31% | 811.861,00 |
| 10.10.2024 | 64,60 | 64,92 | 64,52 | 64,72 | 0,06% | 582.218,00 |
| 09.10.2024 | 64,58 | 64,98 | 64,32 | 64,68 | 0,37% | 879.165,00 |
| 08.10.2024 | 64,44 | 64,62 | 64,18 | 64,44 | 0,06% | 820.573,00 |
| 07.10.2024 | 64,14 | 64,66 | 63,82 | 64,40 | 0,59% | 978.133,00 |
| 04.10.2024 | 64,40 | 64,48 | 63,82 | 64,02 | -0,68% | 1.230.215,00 |
| 03.10.2024 | 65,04 | 65,30 | 64,32 | 64,46 | -0,77% | 1.127.533,00 |
| 02.10.2024 | 65,12 | 65,38 | 64,70 | 64,96 | -0,52% | 1.138.128,00 |
| 01.10.2024 | 65,52 | 65,64 | 65,14 | 65,30 | -0,06% | 998.018,00 |
| 30.09.2024 | 65,50 | 65,84 | 65,26 | 65,34 | -0,34% | 1.214.665,00 |
| 27.09.2024 | 64,88 | 65,68 | 64,86 | 65,56 | 0,74% | 1.455.057,00 |
| 26.09.2024 | 65,06 | 65,24 | 64,42 | 65,08 | 0,12% | 1.306.127,00 |
| 25.09.2024 | 65,32 | 65,32 | 64,56 | 65,00 | -0,64% | 1.068.957,00 |
| 24.09.2024 | 65,06 | 65,42 | 64,76 | 65,42 | 0,74% | 871.392,00 |
| 23.09.2024 | 64,68 | 65,20 | 64,52 | 64,94 | 0,74% | 676.814,00 |
| 20.09.2024 | 64,82 | 65,00 | 64,44 | 64,46 | -0,28% | 2.317.499,00 |
| 19.09.2024 | 64,98 | 65,02 | 64,36 | 64,64 | 0,19% | 1.216.405,00 |
| 18.09.2024 | 64,62 | 65,04 | 64,38 | 64,52 | -0,28% | 881.046,00 |
| 17.09.2024 | 65,54 | 65,60 | 64,40 | 64,70 | -0,92% | 1.667.007,00 |
| 16.09.2024 | 64,94 | 65,70 | 64,92 | 65,30 | 0,34% | 1.070.672,00 |
| 13.09.2024 | 64,36 | 65,20 | 64,30 | 65,08 | -0,46% | 1.199.679,00 |
| 12.09.2024 | 65,92 | 66,04 | 65,24 | 65,38 | -0,61% | 1.150.897,00 |
| 11.09.2024 | 65,80 | 66,18 | 65,38 | 65,78 | -0,45% | 1.134.216,00 |
| 10.09.2024 | 65,60 | 66,34 | 65,46 | 66,08 | 0,52% | 981.567,00 |
| 09.09.2024 | 65,22 | 65,78 | 64,98 | 65,74 | 0,80% | 1.025.266,00 |
| 06.09.2024 | 64,46 | 65,58 | 64,36 | 65,22 | 1,24% | 2.155.299,00 |
| 05.09.2024 | 64,62 | 65,10 | 64,26 | 64,42 | -0,06% | 1.195.670,00 |
| 04.09.2024 | 63,80 | 64,72 | 63,80 | 64,46 | 1,07% | 1.506.265,00 |
| 03.09.2024 | 63,50 | 63,94 | 63,20 | 63,78 | 0,92% | 1.066.599,00 |
| 02.09.2024 | 62,62 | 63,20 | 62,54 | 63,20 | 0,64% | 652.310,00 |
| 30.08.2024 | 62,36 | 63,16 | 62,32 | 62,80 | 0,58% | 1.429.465,00 |
| 29.08.2024 | 62,34 | 62,86 | 62,32 | 62,44 | 0,32% | 1.032.072,00 |
| 28.08.2024 | 61,64 | 62,30 | 61,62 | 62,24 | 1,24% | 831.295,00 |
| 27.08.2024 | 61,30 | 61,66 | 61,22 | 61,48 | 0,39% | 772.574,00 |
| 26.08.2024 | 60,74 | 61,24 | 60,74 | 61,24 | 0,69% | 598.558,00 |
| 23.08.2024 | 60,88 | 61,30 | 60,66 | 60,82 | -0,07% | 944.530,00 |
| 22.08.2024 | 60,22 | 60,94 | 60,22 | 60,86 | 0,90% | 750.399,00 |
| 21.08.2024 | 60,56 | 60,58 | 59,38 | 60,32 | -0,43% | 1.156.259,00 |
| 20.08.2024 | 60,74 | 60,84 | 60,22 | 60,58 | -0,23% | 740.347,00 |
| 19.08.2024 | 60,54 | 60,74 | 60,36 | 60,72 | 0,36% | 598.999,00 |
| 16.08.2024 | 60,20 | 60,66 | 60,12 | 60,50 | 0,17% | 847.474,00 |
| 15.08.2024 | 60,70 | 60,84 | 60,18 | 60,40 | -0,36% | 761.934,00 |
| 14.08.2024 | 60,04 | 60,62 | 59,84 | 60,62 | 1,03% | 875.398,00 |
| 13.08.2024 | 60,10 | 60,16 | 59,54 | 60,00 | -0,23% | 862.598,00 |
| 12.08.2024 | 60,18 | 60,26 | 59,98 | 60,14 | 0,07% | 654.559,00 |
| 09.08.2024 | 60,32 | 60,36 | 59,88 | 60,10 | -0,69% | 870.640,00 |
| 08.08.2024 | 60,92 | 61,08 | 60,02 | 60,52 | -0,36% | 1.039.114,00 |
| 07.08.2024 | 59,86 | 60,84 | 59,78 | 60,74 | 0,93% | 1.096.216,00 |
| 06.08.2024 | 60,24 | 60,64 | 59,66 | 60,18 | -0,53% | 1.316.839,00 |
| 05.08.2024 | 61,50 | 62,20 | 60,36 | 60,50 | -1,69% | 2.312.500,00 |
| 02.08.2024 | 60,34 | 61,78 | 60,00 | 61,54 | 2,88% | 2.278.233,00 |
| 01.08.2024 | 59,74 | 60,60 | 59,46 | 59,82 | -0,57% | 1.431.315,00 |
| 31.07.2024 | 60,02 | 61,66 | 59,94 | 60,16 | 2,24% | 2.279.862,00 |
| 30.07.2024 | 58,60 | 58,88 | 58,30 | 58,84 | 0,62% | 1.137.329,00 |
| 29.07.2024 | 59,06 | 59,06 | 58,20 | 58,48 | -0,95% | 864.950,00 |
| 26.07.2024 | 58,06 | 59,18 | 57,88 | 59,04 | 1,10% | 961.887,00 |
| 25.07.2024 | 57,94 | 58,56 | 57,86 | 58,40 | 0,34% | 1.270.706,00 |
| 24.07.2024 | 58,00 | 58,38 | 57,80 | 58,20 | -0,61% | 963.285,00 |
| 23.07.2024 | 58,74 | 58,88 | 58,38 | 58,56 | -0,24% | 709.337,00 |
| 22.07.2024 | 58,80 | 59,12 | 58,50 | 58,70 | 0,34% | 930.904,00 |
| 19.07.2024 | 58,80 | 58,88 | 58,30 | 58,50 | -0,75% | 1.712.254,00 |
| 18.07.2024 | 59,14 | 59,36 | 58,94 | 58,94 | 0,31% | 1.311.358,00 |
| 17.07.2024 | 58,42 | 58,90 | 58,22 | 58,76 | 0,62% | 846.592,00 |
| 16.07.2024 | 58,00 | 58,40 | 57,78 | 58,40 | 0,07% | 672.087,00 |
| 15.07.2024 | 58,92 | 59,28 | 58,36 | 58,36 | -1,19% | 867.338,00 |
| 12.07.2024 | 58,88 | 59,10 | 58,68 | 59,06 | 0,78% | 747.585,00 |
| 11.07.2024 | 58,26 | 58,74 | 58,12 | 58,60 | 0,79% | 881.152,00 |
| 10.07.2024 | 58,14 | 58,30 | 57,76 | 58,14 | 0,55% | 1.021.364,00 |
| 09.07.2024 | 57,90 | 58,12 | 57,60 | 57,82 | -0,45% | 1.047.456,00 |
| 08.07.2024 | 58,66 | 58,86 | 58,02 | 58,08 | -0,82% | 915.191,00 |