64,490€
0,64%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 64,40 | 64,48 | 64,06 | 64,06 | -0,25% | 253.485,00 |
| 23.12.2024 | 63,98 | 64,50 | 63,78 | 64,22 | 0,22% | 938.499,00 |
| 20.12.2024 | 64,22 | 64,26 | 63,54 | 64,08 | -0,56% | 2.557.956,00 |
| 19.12.2024 | 64,18 | 64,78 | 64,08 | 64,44 | 0,19% | 1.299.105,00 |
| 18.12.2024 | 64,82 | 64,94 | 64,16 | 64,32 | -0,95% | 944.624,00 |
| 17.12.2024 | 65,28 | 65,36 | 64,66 | 64,94 | -0,67% | 1.085.662,00 |
| 16.12.2024 | 65,18 | 65,62 | 64,90 | 65,38 | 0,21% | 831.689,00 |
| 13.12.2024 | 65,12 | 65,32 | 64,80 | 65,24 | 0,37% | 1.033.859,00 |
| 12.12.2024 | 64,40 | 65,24 | 64,40 | 65,00 | 0,37% | 908.350,00 |
| 11.12.2024 | 64,16 | 64,80 | 64,00 | 64,76 | 0,94% | 1.057.111,00 |
| 10.12.2024 | 64,38 | 64,50 | 63,98 | 64,16 | -0,22% | 937.150,00 |
| 09.12.2024 | 64,66 | 64,70 | 63,82 | 64,30 | -0,86% | 1.084.594,00 |
| 06.12.2024 | 65,08 | 65,32 | 64,82 | 64,86 | -0,18% | 750.696,00 |
| 05.12.2024 | 64,50 | 65,10 | 64,40 | 64,98 | 0,37% | 872.739,00 |
| 04.12.2024 | 64,78 | 64,88 | 64,36 | 64,74 | -0,09% | 971.574,00 |
| 03.12.2024 | 64,98 | 65,12 | 64,54 | 64,80 | -0,06% | 1.072.920,00 |
| 02.12.2024 | 64,34 | 65,38 | 64,34 | 64,84 | 0,28% | 1.144.546,00 |
| 29.11.2024 | 64,26 | 64,66 | 64,14 | 64,66 | -0,06% | 1.147.393,00 |
| 28.11.2024 | 64,60 | 64,88 | 64,40 | 64,70 | 0,25% | 833.157,00 |
| 27.11.2024 | 64,38 | 64,84 | 64,18 | 64,54 | 0,40% | 1.001.698,00 |
| 26.11.2024 | 64,72 | 64,80 | 64,22 | 64,28 | -0,74% | 1.058.054,00 |
| 25.11.2024 | 65,54 | 65,72 | 64,66 | 64,76 | -1,07% | 2.765.236,00 |
| 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 |