65,500€
1,90%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 64,72 | 65,20 | 64,72 | 65,10 | 1,28% | 3.661,00 |
| 21.11.2024 | 65,30 | 65,30 | 64,28 | 64,28 | -1,11% | 50,00 |
| 20.11.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,84% | - |
| 19.11.2024 | 64,76 | 64,76 | 64,44 | 64,46 | -0,59% | 510,00 |
| 18.11.2024 | 65,00 | 65,00 | 64,62 | 64,84 | 0,56% | 510,00 |
| 15.11.2024 | 64,48 | 64,48 | 64,48 | 64,48 | -0,49% | 100,00 |
| 14.11.2024 | 64,16 | 65,30 | 64,16 | 64,80 | 0,68% | 837,00 |
| 13.11.2024 | 63,88 | 64,36 | 63,88 | 64,36 | -0,46% | 117,00 |
| 12.11.2024 | 64,50 | 65,06 | 64,50 | 64,66 | -0,52% | 175,00 |
| 11.11.2024 | 65,64 | 66,00 | 65,00 | 65,00 | -0,46% | 275,00 |
| 08.11.2024 | 65,96 | 65,96 | 65,30 | 65,30 | -0,97% | 583,00 |
| 07.11.2024 | 65,02 | 66,00 | 65,02 | 65,94 | 0,92% | 1.304,00 |
| 06.11.2024 | 67,08 | 67,08 | 65,34 | 65,34 | -1,36% | 2.729,00 |
| 05.11.2024 | 65,96 | 66,34 | 65,96 | 66,24 | 0,52% | 296,00 |
| 04.11.2024 | 65,80 | 66,34 | 65,80 | 65,90 | -0,45% | 215,00 |
| 01.11.2024 | 65,42 | 66,20 | 65,40 | 66,20 | 1,66% | 205,00 |
| 31.10.2024 | 65,70 | 65,70 | 65,12 | 65,12 | -0,94% | 400,00 |
| 30.10.2024 | 66,94 | 66,94 | 65,74 | 65,74 | -2,23% | 161,00 |
| 29.10.2024 | 67,30 | 67,72 | 67,24 | 67,24 | -0,36% | 331,00 |
| 28.10.2024 | 65,94 | 67,48 | 65,84 | 67,48 | 2,62% | 348,00 |
| 25.10.2024 | 65,50 | 65,76 | 65,50 | 65,76 | 2,98% | 51,00 |
| 24.10.2024 | 63,86 | 63,86 | 63,86 | 63,86 | -0,81% | - |
| 23.10.2024 | 64,38 | 64,38 | 64,38 | 64,38 | 0,12% | - |
| 22.10.2024 | 65,00 | 67,32 | 64,00 | 64,30 | -0,31% | 469,00 |
| 21.10.2024 | 64,76 | 64,76 | 64,50 | 64,50 | 0,22% | 80,00 |
| 18.10.2024 | 64,64 | 64,64 | 64,36 | 64,36 | -1,35% | 221,00 |
| 17.10.2024 | 65,32 | 65,32 | 65,16 | 65,24 | -0,06% | 3.790,00 |
| 16.10.2024 | 65,30 | 65,58 | 65,28 | 65,28 | -0,12% | 608,00 |
| 15.10.2024 | 65,18 | 65,86 | 65,00 | 65,36 | 1,08% | 1.711,00 |
| 14.10.2024 | 64,66 | 64,66 | 64,66 | 64,66 | -0,34% | - |
| 11.10.2024 | 64,66 | 64,88 | 64,66 | 64,88 | 0,12% | 2,00 |
| 10.10.2024 | 64,66 | 64,80 | 64,66 | 64,80 | 0,03% | 280,00 |
| 09.10.2024 | 64,48 | 64,78 | 64,32 | 64,78 | 0,53% | 101,00 |
| 08.10.2024 | 64,72 | 64,72 | 64,38 | 64,44 | -0,34% | 346,00 |
| 07.10.2024 | 64,12 | 64,66 | 64,00 | 64,66 | 0,56% | 485,00 |
| 04.10.2024 | 64,36 | 64,36 | 63,96 | 64,30 | -0,46% | 171,00 |
| 03.10.2024 | 64,90 | 64,90 | 64,50 | 64,60 | -0,86% | 476,00 |
| 02.10.2024 | 64,88 | 65,16 | 64,88 | 65,16 | -0,06% | 10,00 |
| 01.10.2024 | 65,40 | 65,44 | 65,20 | 65,20 | -0,21% | 570,00 |
| 30.09.2024 | 65,12 | 65,64 | 65,12 | 65,34 | -0,21% | 291,00 |
| 27.09.2024 | 65,08 | 65,64 | 65,08 | 65,48 | 0,65% | 1.805,00 |
| 26.09.2024 | 65,20 | 65,20 | 64,46 | 65,06 | 0,12% | 658,00 |
| 25.09.2024 | 65,02 | 65,02 | 64,98 | 64,98 | -0,49% | 130,00 |
| 24.09.2024 | 65,10 | 65,30 | 65,10 | 65,30 | 0,43% | 198,00 |
| 23.09.2024 | 64,88 | 65,06 | 64,64 | 65,02 | 0,53% | 974,00 |
| 20.09.2024 | 64,44 | 64,68 | 64,44 | 64,68 | -0,03% | 296,00 |
| 19.09.2024 | 65,02 | 65,02 | 64,52 | 64,70 | -0,06% | 404,00 |
| 18.09.2024 | 64,38 | 64,74 | 64,38 | 64,74 | 0,03% | 7,00 |
| 17.09.2024 | 65,38 | 65,38 | 64,72 | 64,72 | -0,92% | 23,00 |
| 16.09.2024 | 64,40 | 65,56 | 64,40 | 65,32 | 0,55% | 103,00 |
| 13.09.2024 | 64,50 | 64,96 | 64,50 | 64,96 | -0,88% | 522,00 |
| 12.09.2024 | 65,82 | 65,82 | 65,50 | 65,54 | -0,12% | 80,00 |
| 11.09.2024 | 65,72 | 66,00 | 65,42 | 65,62 | -0,52% | 588,00 |
| 10.09.2024 | 65,00 | 66,20 | 65,00 | 65,96 | 0,40% | 358,00 |
| 09.09.2024 | 65,30 | 65,70 | 65,04 | 65,70 | 0,58% | 872,00 |
| 06.09.2024 | 64,18 | 65,52 | 64,18 | 65,32 | 1,27% | 335,00 |
| 05.09.2024 | 64,16 | 65,02 | 64,16 | 64,50 | 0,31% | 677,00 |
| 04.09.2024 | 62,46 | 64,56 | 62,46 | 64,30 | 0,72% | 1.608,00 |
| 03.09.2024 | 62,76 | 63,84 | 62,76 | 63,84 | 1,56% | 920,00 |
| 02.09.2024 | 63,00 | 63,00 | 62,86 | 62,86 | 1,13% | 922,00 |
| 30.08.2024 | 62,16 | 62,16 | 62,16 | 62,16 | -0,38% | - |
| 29.08.2024 | 61,98 | 62,50 | 61,98 | 62,40 | 0,26% | 162,00 |
| 28.08.2024 | 61,28 | 62,24 | 61,28 | 62,24 | 1,37% | 423,00 |
| 27.08.2024 | 61,08 | 61,52 | 61,08 | 61,40 | 0,92% | 184,00 |
| 26.08.2024 | 60,84 | 60,84 | 60,84 | 60,84 | 0,20% | 62,00 |
| 23.08.2024 | 60,64 | 61,14 | 60,64 | 60,72 | 0,36% | 599,00 |
| 22.08.2024 | 60,32 | 60,50 | 60,32 | 60,50 | 0,00% | 131,00 |
| 21.08.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 0,33% | 80,00 |
| 20.08.2024 | 60,70 | 60,70 | 60,30 | 60,30 | -0,20% | 980,00 |
| 19.08.2024 | 60,40 | 60,54 | 60,40 | 60,42 | -0,20% | 468,00 |
| 16.08.2024 | 60,54 | 60,54 | 60,30 | 60,54 | 0,33% | 135,00 |
| 15.08.2024 | 60,66 | 60,66 | 60,32 | 60,34 | -0,13% | 495,00 |
| 14.08.2024 | 60,20 | 60,46 | 60,20 | 60,42 | 0,47% | 1.340,00 |
| 13.08.2024 | 60,14 | 60,14 | 60,14 | 60,14 | 0,17% | - |
| 12.08.2024 | 60,16 | 60,16 | 60,04 | 60,04 | -0,17% | 20,00 |
| 09.08.2024 | 60,50 | 60,50 | 60,14 | 60,14 | 0,03% | 260,00 |
| 08.08.2024 | 60,16 | 60,50 | 60,12 | 60,12 | 0,00% | 244,00 |
| 07.08.2024 | 60,62 | 60,62 | 60,12 | 60,12 | -0,40% | 180,00 |
| 06.08.2024 | 60,40 | 60,40 | 60,00 | 60,36 | -1,28% | 345,00 |
| 05.08.2024 | 58,60 | 61,36 | 58,60 | 61,14 | 0,16% | 1.108,00 |
| 02.08.2024 | 59,70 | 61,04 | 59,70 | 61,04 | 2,38% | 20,00 |
| 01.08.2024 | 60,10 | 60,10 | 59,62 | 59,62 | -2,65% | 636,00 |
| 31.07.2024 | 58,78 | 61,34 | 58,78 | 61,24 | 4,40% | 1.914,00 |
| 30.07.2024 | 58,68 | 58,68 | 58,66 | 58,66 | -0,61% | 345,00 |
| 29.07.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 0,55% | - |
| 26.07.2024 | 58,46 | 58,70 | 58,46 | 58,70 | 1,91% | 250,00 |
| 25.07.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,59% | - |
| 24.07.2024 | 58,24 | 58,24 | 57,94 | 57,94 | -1,40% | 270,00 |
| 23.07.2024 | 58,62 | 58,76 | 58,62 | 58,76 | -0,27% | 10,00 |
| 22.07.2024 | 58,56 | 58,92 | 58,56 | 58,92 | 0,03% | 68,00 |
| 19.07.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -0,37% | - |
| 18.07.2024 | 58,66 | 59,12 | 58,66 | 59,12 | 1,93% | 103,00 |
| 17.07.2024 | 58,48 | 58,48 | 58,00 | 58,00 | -0,45% | 214,00 |
| 16.07.2024 | 58,12 | 58,26 | 58,04 | 58,26 | -0,78% | 150,00 |
| 15.07.2024 | 58,72 | 58,72 | 58,72 | 58,72 | 0,07% | - |
| 12.07.2024 | 58,42 | 59,00 | 58,42 | 58,68 | 0,65% | 182,00 |
| 11.07.2024 | 58,32 | 58,64 | 58,30 | 58,30 | 1,29% | 1.409,00 |
| 10.07.2024 | 57,56 | 57,56 | 57,56 | 57,56 | -0,66% | - |
| 09.07.2024 | 58,18 | 58,18 | 57,94 | 57,94 | -1,06% | 100,00 |
| 08.07.2024 | 58,56 | 58,56 | 58,56 | 58,56 | 0,10% | 129,00 |