Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 63,90 | 64,48 | 63,84 | 64,24 | 0,25% | 730,00 |
| 20.12.2024 | 64,18 | 64,18 | 63,60 | 64,08 | -0,50% | 1.026,00 |
| 19.12.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,06% | 135,00 |
| 18.12.2024 | 64,80 | 64,80 | 64,36 | 64,36 | -0,95% | 876,00 |
| 17.12.2024 | 64,96 | 65,22 | 64,90 | 64,98 | -0,67% | 4.251,00 |
| 16.12.2024 | 65,14 | 65,52 | 65,14 | 65,42 | 0,31% | 313,00 |
| 13.12.2024 | 65,16 | 65,22 | 64,94 | 65,22 | 0,34% | 5.017,00 |
| 12.12.2024 | 64,48 | 65,10 | 64,48 | 65,00 | 0,40% | 326,00 |
| 11.12.2024 | 64,12 | 64,76 | 64,12 | 64,74 | 0,87% | 1.988,00 |
| 10.12.2024 | 64,32 | 64,42 | 64,00 | 64,18 | -0,03% | 1.339,00 |
| 09.12.2024 | 64,76 | 64,76 | 63,86 | 64,20 | -1,08% | 2.938,00 |
| 06.12.2024 | 64,88 | 65,22 | 64,88 | 64,90 | -0,12% | 2.793,00 |
| 05.12.2024 | 65,00 | 65,06 | 64,72 | 64,98 | 0,40% | 2.640,00 |
| 04.12.2024 | 64,56 | 64,72 | 64,56 | 64,72 | -0,19% | 20,00 |
| 03.12.2024 | 65,00 | 65,08 | 64,72 | 64,84 | 0,06% | 518,00 |
| 02.12.2024 | 64,48 | 64,86 | 64,48 | 64,80 | 0,40% | 685,00 |
| 29.11.2024 | 64,40 | 64,54 | 64,36 | 64,54 | -0,09% | 2.751,00 |
| 28.11.2024 | 64,70 | 64,70 | 64,60 | 64,60 | 0,06% | 87,00 |
| 27.11.2024 | 64,28 | 64,56 | 64,28 | 64,56 | 0,40% | 40,00 |
| 26.11.2024 | 64,70 | 64,72 | 64,30 | 64,30 | -0,74% | 1.878,00 |
| 25.11.2024 | 65,62 | 65,62 | 64,78 | 64,78 | -1,01% | 702,00 |
| 22.11.2024 | 64,46 | 65,44 | 64,46 | 65,44 | 1,49% | 110,00 |
| 21.11.2024 | 65,12 | 65,12 | 64,40 | 64,48 | -1,01% | 102,00 |
| 20.11.2024 | 65,06 | 65,14 | 64,98 | 65,14 | 0,18% | 59,00 |
| 19.11.2024 | 64,52 | 65,02 | 64,52 | 65,02 | 0,00% | 56,00 |
| 18.11.2024 | 64,92 | 65,02 | 64,66 | 65,02 | 0,03% | 833,00 |
| 15.11.2024 | 65,18 | 65,18 | 65,00 | 65,00 | -0,40% | 31,00 |
| 14.11.2024 | 64,64 | 65,34 | 64,64 | 65,26 | 1,12% | 1.002,00 |
| 13.11.2024 | 64,40 | 64,76 | 64,24 | 64,54 | -0,22% | 1.228,00 |
| 12.11.2024 | 64,78 | 65,14 | 64,54 | 64,68 | -1,34% | 1.393,00 |
| 11.11.2024 | 65,64 | 65,80 | 65,56 | 65,56 | 0,09% | 349,00 |
| 08.11.2024 | 65,52 | 65,60 | 65,44 | 65,50 | -0,06% | 286,00 |
| 07.11.2024 | 65,50 | 65,76 | 65,50 | 65,54 | 0,12% | 63,00 |
| 06.11.2024 | 66,64 | 66,64 | 65,20 | 65,46 | -1,80% | 173,00 |
| 05.11.2024 | 66,10 | 66,66 | 66,10 | 66,66 | 0,73% | 3.678,00 |
| 04.11.2024 | 65,92 | 66,26 | 65,92 | 66,18 | 0,15% | 53,00 |
| 01.11.2024 | 65,54 | 66,26 | 65,54 | 66,08 | 0,61% | 347,00 |
| 31.10.2024 | 65,52 | 65,68 | 65,32 | 65,68 | -0,73% | 1.144,00 |
| 30.10.2024 | 66,40 | 66,40 | 65,96 | 66,16 | -1,34% | 5.219,00 |
| 29.10.2024 | 67,78 | 67,80 | 67,06 | 67,06 | -0,74% | 2.275,00 |
| 28.10.2024 | 65,98 | 67,60 | 65,98 | 67,56 | 2,80% | 3.807,00 |
| 25.10.2024 | 65,34 | 65,72 | 65,34 | 65,72 | -0,06% | 925,00 |
| 24.10.2024 | 65,60 | 65,80 | 65,36 | 65,76 | 2,75% | 2.260,00 |
| 23.10.2024 | 64,22 | 64,34 | 64,00 | 64,00 | -0,40% | 119,00 |
| 22.10.2024 | 64,08 | 64,44 | 64,00 | 64,26 | -0,59% | 1.307,00 |
| 21.10.2024 | 64,56 | 64,76 | 64,46 | 64,64 | -0,25% | 210,00 |
| 18.10.2024 | 64,64 | 64,80 | 64,60 | 64,80 | -0,70% | 61,00 |
| 17.10.2024 | 65,18 | 65,32 | 65,10 | 65,26 | -0,28% | 655,00 |
| 16.10.2024 | 65,50 | 65,50 | 65,36 | 65,44 | -0,30% | 133,00 |
| 15.10.2024 | 65,38 | 65,90 | 65,26 | 65,64 | 0,83% | 825,00 |
| 14.10.2024 | 64,72 | 65,24 | 64,72 | 65,10 | 0,25% | 1.025,00 |
| 11.10.2024 | 64,72 | 65,00 | 64,72 | 64,94 | 0,28% | 400,00 |
| 10.10.2024 | 64,60 | 64,86 | 64,60 | 64,76 | 0,06% | 1.490,00 |
| 09.10.2024 | 64,62 | 64,72 | 64,52 | 64,72 | 0,37% | 3.145,00 |
| 08.10.2024 | 64,32 | 64,60 | 64,32 | 64,48 | 0,12% | 550,00 |
| 07.10.2024 | 64,18 | 64,64 | 63,78 | 64,40 | 0,56% | 175,00 |
| 04.10.2024 | 64,28 | 64,28 | 63,90 | 64,04 | -0,62% | 1.270,00 |
| 03.10.2024 | 65,08 | 65,28 | 64,44 | 64,44 | -0,77% | 1.538,00 |
| 02.10.2024 | 65,18 | 65,20 | 64,92 | 64,94 | -0,49% | 3.085,00 |
| 01.10.2024 | 65,30 | 65,64 | 65,26 | 65,26 | -0,09% | 621,00 |
| 30.09.2024 | 65,30 | 65,76 | 65,30 | 65,32 | -0,21% | 1.664,00 |
| 27.09.2024 | 64,98 | 65,64 | 64,98 | 65,46 | 0,65% | 323,00 |
| 26.09.2024 | 64,88 | 65,04 | 64,50 | 65,04 | 0,09% | 4.189,00 |
| 25.09.2024 | 64,80 | 65,00 | 64,80 | 64,98 | -0,64% | 2.299,00 |
| 24.09.2024 | 65,02 | 65,40 | 64,94 | 65,40 | 0,74% | 1.496,00 |
| 23.09.2024 | 64,64 | 65,10 | 64,64 | 64,92 | 0,68% | 1.511,00 |
| 20.09.2024 | 64,64 | 64,84 | 64,48 | 64,48 | -0,31% | 69,00 |
| 19.09.2024 | 64,50 | 64,68 | 64,50 | 64,68 | 0,25% | 17,00 |
| 18.09.2024 | 64,52 | 64,52 | 64,52 | 64,52 | -0,25% | - |
| 17.09.2024 | 64,90 | 64,96 | 64,50 | 64,68 | -0,95% | 830,00 |
| 16.09.2024 | 65,06 | 65,62 | 65,06 | 65,30 | 0,40% | 88,00 |
| 13.09.2024 | 64,82 | 65,04 | 64,52 | 65,04 | -0,43% | 928,00 |
| 12.09.2024 | 65,58 | 65,62 | 65,32 | 65,32 | -0,73% | 1.344,00 |
| 11.09.2024 | 65,38 | 66,00 | 65,38 | 65,80 | -0,57% | 1.143,00 |
| 10.09.2024 | 65,56 | 66,28 | 65,56 | 66,18 | 0,64% | 7.084,00 |
| 09.09.2024 | 65,06 | 65,82 | 65,02 | 65,76 | 0,86% | 2.730,00 |
| 06.09.2024 | 64,54 | 65,20 | 64,54 | 65,20 | 1,24% | 837,00 |
| 05.09.2024 | 64,70 | 65,12 | 64,28 | 64,40 | -0,09% | 4.063,00 |
| 04.09.2024 | 64,20 | 64,46 | 63,94 | 64,46 | 1,10% | 4.054,00 |
| 03.09.2024 | 63,30 | 63,90 | 63,28 | 63,76 | 0,89% | 629,00 |
| 02.09.2024 | 62,92 | 63,20 | 62,92 | 63,20 | 0,64% | 437,00 |
| 30.08.2024 | 62,34 | 63,00 | 62,34 | 62,80 | 0,51% | 2.017,00 |
| 29.08.2024 | 62,34 | 62,64 | 62,34 | 62,48 | 0,26% | 1.028,00 |
| 28.08.2024 | 61,80 | 62,32 | 61,80 | 62,32 | 1,53% | 5.531,00 |
| 27.08.2024 | 61,18 | 61,64 | 61,18 | 61,38 | 0,13% | 1.546,00 |
| 26.08.2024 | 60,76 | 61,30 | 60,76 | 61,30 | 0,69% | 6.520,00 |
| 23.08.2024 | 60,82 | 61,02 | 60,72 | 60,88 | -0,03% | 336,00 |
| 22.08.2024 | 60,52 | 60,90 | 60,52 | 60,90 | 0,93% | 205,00 |
| 21.08.2024 | 60,60 | 60,60 | 60,00 | 60,34 | -0,56% | 92,00 |
| 20.08.2024 | 60,40 | 60,68 | 60,38 | 60,68 | -0,10% | 206,00 |
| 19.08.2024 | 60,52 | 60,74 | 60,40 | 60,74 | 0,23% | 1.883,00 |
| 16.08.2024 | 60,48 | 60,60 | 60,44 | 60,60 | 0,26% | 743,00 |
| 15.08.2024 | 60,82 | 60,82 | 60,44 | 60,44 | -0,26% | 115,00 |
| 14.08.2024 | 60,08 | 60,60 | 60,06 | 60,60 | 1,03% | 200,00 |
| 13.08.2024 | 60,12 | 60,12 | 59,70 | 59,98 | -0,23% | 2.866,00 |
| 12.08.2024 | 60,22 | 60,28 | 60,12 | 60,12 | 0,00% | 43,00 |
| 09.08.2024 | 60,26 | 60,32 | 60,00 | 60,12 | -0,73% | 1.584,00 |
| 08.08.2024 | 60,24 | 60,56 | 60,12 | 60,56 | -0,33% | 2.009,00 |
| 07.08.2024 | 60,04 | 60,76 | 60,00 | 60,76 | 0,93% | 2.186,00 |
| 06.08.2024 | 60,58 | 60,58 | 59,92 | 60,20 | -0,46% | 330,00 |