65,340€
1,30%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 64,63 | 65,63 | 63,74 | 65,55 | 1,25% | - |
| 21.11.2024 | 65,58 | 65,58 | 64,16 | 64,74 | -1,21% | - |
| 20.11.2024 | 65,22 | 65,61 | 64,78 | 65,53 | 1,05% | 240,00 |
| 19.11.2024 | 65,03 | 65,22 | 64,30 | 64,85 | 0,06% | 600,00 |
| 18.11.2024 | 65,09 | 65,20 | 64,55 | 64,81 | -0,17% | 500,00 |
| 15.11.2024 | 64,28 | 65,66 | 64,28 | 64,92 | 0,68% | 2.478,00 |
| 14.11.2024 | 64,16 | 65,44 | 64,08 | 64,48 | 0,25% | 112,00 |
| 13.11.2024 | 63,87 | 64,86 | 63,87 | 64,32 | 0,17% | 600,00 |
| 12.11.2024 | 64,42 | 65,20 | 63,93 | 64,21 | -1,23% | 200,00 |
| 11.11.2024 | 65,75 | 66,05 | 64,83 | 65,01 | -0,94% | 2.860,00 |
| 08.11.2024 | 66,03 | 66,15 | 64,84 | 65,63 | -0,85% | 400,00 |
| 07.11.2024 | 65,01 | 66,23 | 64,95 | 66,19 | 1,83% | 920,00 |
| 06.11.2024 | 66,76 | 67,12 | 64,47 | 65,00 | -2,43% | 8.033,00 |
| 05.11.2024 | 66,12 | 66,81 | 66,03 | 66,62 | 1,02% | 551,00 |
| 04.11.2024 | 66,07 | 66,44 | 65,89 | 65,95 | 0,20% | 746,00 |
| 01.11.2024 | 65,20 | 66,82 | 65,14 | 65,82 | 0,78% | - |
| 31.10.2024 | 65,69 | 65,91 | 65,02 | 65,31 | -1,15% | 9.765,00 |
| 30.10.2024 | 66,95 | 68,21 | 65,77 | 66,07 | -1,40% | 670,00 |
| 29.10.2024 | 67,58 | 67,90 | 66,84 | 67,01 | -0,55% | 958,00 |
| 28.10.2024 | 65,75 | 67,70 | 65,75 | 67,38 | 2,65% | 19.560,00 |
| 25.10.2024 | 65,55 | 65,84 | 65,18 | 65,64 | 0,17% | 470,00 |
| 24.10.2024 | 64,20 | 65,95 | 64,01 | 65,53 | 2,44% | 1.109,00 |
| 23.10.2024 | 64,42 | 64,66 | 63,83 | 63,97 | -0,71% | 39,00 |
| 22.10.2024 | 64,87 | 67,33 | 63,74 | 64,43 | -0,79% | 18,00 |
| 21.10.2024 | 64,72 | 65,20 | 64,34 | 64,94 | 0,26% | - |
| 18.10.2024 | 64,94 | 65,00 | 64,28 | 64,77 | -0,45% | 3,00 |
| 17.10.2024 | 65,32 | 65,57 | 64,76 | 65,06 | -0,60% | 1.590,00 |
| 16.10.2024 | 65,41 | 65,79 | 64,80 | 65,45 | 0,03% | 190,00 |
| 15.10.2024 | 65,14 | 65,95 | 65,04 | 65,43 | 0,41% | 180,00 |
| 14.10.2024 | 64,92 | 65,28 | 64,66 | 65,16 | 0,48% | 990,00 |
| 11.10.2024 | 64,71 | 65,04 | 64,47 | 64,85 | 0,14% | 635,00 |
| 10.10.2024 | 64,68 | 64,94 | 64,58 | 64,76 | 0,05% | - |
| 09.10.2024 | 64,48 | 64,98 | 63,56 | 64,73 | 0,22% | 328,00 |
| 08.10.2024 | 64,32 | 64,64 | 62,86 | 64,59 | -0,29% | 1.171,00 |
| 07.10.2024 | 64,14 | 65,16 | 63,38 | 64,78 | 0,86% | 222,00 |
| 04.10.2024 | 64,46 | 64,50 | 62,62 | 64,23 | -0,29% | 901,00 |
| 03.10.2024 | 64,74 | 65,32 | 64,31 | 64,42 | -0,97% | 74,00 |
| 02.10.2024 | 65,23 | 65,38 | 64,67 | 65,05 | -0,28% | 502,00 |
| 01.10.2024 | 65,38 | 65,66 | 65,05 | 65,23 | -0,46% | 140,00 |
| 30.09.2024 | 65,41 | 65,84 | 65,21 | 65,53 | 0,48% | 3.140,00 |
| 27.09.2024 | 65,00 | 65,70 | 63,56 | 65,22 | 0,31% | 674,00 |
| 26.09.2024 | 65,56 | 65,56 | 63,56 | 65,02 | 0,09% | 39,00 |
| 25.09.2024 | 64,96 | 65,31 | 63,54 | 64,96 | -0,44% | 472,00 |
| 24.09.2024 | 65,18 | 65,40 | 63,80 | 65,25 | 0,31% | - |
| 23.09.2024 | 64,44 | 65,22 | 63,10 | 65,05 | 0,53% | 215,00 |
| 20.09.2024 | 64,56 | 65,01 | 64,38 | 64,71 | 0,53% | 1.602,00 |
| 19.09.2024 | 65,16 | 65,34 | 63,04 | 64,37 | -0,46% | 600,00 |
| 18.09.2024 | 64,60 | 65,12 | 63,04 | 64,67 | 0,47% | 205,00 |
| 17.09.2024 | 65,50 | 65,60 | 64,13 | 64,37 | -1,65% | 12,00 |
| 16.09.2024 | 64,83 | 67,48 | 64,21 | 65,45 | 0,69% | 560,00 |
| 13.09.2024 | 65,29 | 65,29 | 64,42 | 65,00 | -1,01% | 2.260,00 |
| 12.09.2024 | 65,50 | 66,10 | 64,94 | 65,66 | 0,24% | 533,00 |
| 11.09.2024 | 65,84 | 66,18 | 65,37 | 65,50 | -0,70% | 3.589,00 |
| 10.09.2024 | 65,29 | 66,30 | 65,23 | 65,96 | 0,64% | 1.517,00 |
| 09.09.2024 | 64,96 | 66,22 | 64,88 | 65,54 | 0,43% | 631,00 |
| 06.09.2024 | 64,22 | 65,96 | 63,92 | 65,26 | 1,54% | 1.488,00 |
| 05.09.2024 | 64,14 | 65,12 | 63,97 | 64,27 | 0,11% | 200,00 |
| 04.09.2024 | 62,93 | 64,72 | 62,57 | 64,20 | 1,39% | 392,00 |
| 03.09.2024 | 62,76 | 63,94 | 61,62 | 63,32 | 0,80% | 830,00 |
| 02.09.2024 | 62,87 | 63,15 | 62,63 | 62,82 | -0,10% | 1.400,00 |
| 30.08.2024 | 62,31 | 63,16 | 62,29 | 62,88 | 0,70% | 512,00 |
| 29.08.2024 | 62,04 | 62,86 | 62,01 | 62,44 | 0,56% | 6,00 |
| 28.08.2024 | 61,43 | 62,31 | 61,31 | 62,09 | 1,17% | 750,00 |
| 27.08.2024 | 61,15 | 61,64 | 60,14 | 61,37 | 0,38% | 578,00 |
| 26.08.2024 | 60,67 | 61,26 | 60,52 | 61,14 | 0,61% | 530,00 |
| 23.08.2024 | 60,80 | 61,30 | 60,57 | 60,77 | 0,28% | - |
| 22.08.2024 | 60,26 | 60,96 | 60,22 | 60,60 | 0,43% | 200,00 |
| 21.08.2024 | 60,63 | 60,65 | 59,36 | 60,34 | -0,20% | - |
| 20.08.2024 | 60,76 | 60,84 | 59,60 | 60,46 | -0,46% | 126,00 |
| 19.08.2024 | 60,65 | 60,76 | 60,36 | 60,74 | 0,08% | 64,00 |
| 16.08.2024 | 60,54 | 61,24 | 60,09 | 60,69 | 0,31% | 15,00 |
| 15.08.2024 | 60,56 | 60,85 | 59,32 | 60,50 | -0,12% | - |
| 14.08.2024 | 60,23 | 60,72 | 58,98 | 60,57 | 0,58% | 160,00 |
| 13.08.2024 | 60,30 | 60,42 | 59,54 | 60,22 | 0,17% | - |
| 12.08.2024 | 60,37 | 60,94 | 59,98 | 60,12 | -0,28% | 664,00 |
| 09.08.2024 | 60,38 | 60,86 | 59,79 | 60,29 | -0,53% | - |
| 08.08.2024 | 60,63 | 61,09 | 60,02 | 60,61 | 0,65% | - |
| 07.08.2024 | 60,66 | 60,96 | 59,76 | 60,22 | -0,28% | 650,00 |
| 06.08.2024 | 60,67 | 60,86 | 59,68 | 60,39 | 0,17% | 418,00 |
| 05.08.2024 | 59,06 | 61,54 | 58,59 | 60,29 | -2,35% | 2.327,00 |
| 02.08.2024 | 59,80 | 61,80 | 59,33 | 61,74 | 2,90% | 872,00 |
| 01.08.2024 | 60,24 | 60,60 | 59,47 | 60,00 | -0,17% | 610,00 |
| 31.07.2024 | 58,98 | 61,64 | 58,73 | 60,10 | 2,28% | 304,00 |
| 30.07.2024 | 58,72 | 58,88 | 58,31 | 58,76 | 0,07% | - |
| 29.07.2024 | 59,10 | 59,17 | 58,20 | 58,72 | -0,81% | 4.210,00 |
| 26.07.2024 | 58,34 | 59,24 | 57,86 | 59,20 | 1,49% | 300,00 |
| 25.07.2024 | 57,96 | 58,70 | 57,50 | 58,33 | 0,59% | - |
| 24.07.2024 | 58,29 | 58,70 | 57,82 | 57,99 | -0,79% | 618,00 |
| 23.07.2024 | 58,62 | 58,90 | 57,82 | 58,45 | -0,53% | - |
| 22.07.2024 | 58,57 | 59,12 | 57,92 | 58,76 | 0,36% | 25,00 |
| 19.07.2024 | 59,05 | 59,11 | 58,04 | 58,55 | -0,59% | 215,00 |
| 18.07.2024 | 58,80 | 59,32 | 58,72 | 58,90 | 0,46% | 179,00 |
| 17.07.2024 | 58,22 | 58,90 | 58,01 | 58,63 | 0,10% | 506,00 |
| 16.07.2024 | 58,16 | 58,58 | 57,80 | 58,57 | 0,64% | 335,00 |
| 15.07.2024 | 58,84 | 59,30 | 58,13 | 58,20 | -1,12% | 275,00 |
| 12.07.2024 | 58,58 | 59,12 | 58,57 | 58,86 | 0,58% | 575,00 |
| 11.07.2024 | 58,29 | 58,74 | 57,82 | 58,52 | 0,33% | 20,00 |
| 10.07.2024 | 57,62 | 58,68 | 57,57 | 58,33 | 1,32% | 324,00 |
| 09.07.2024 | 58,04 | 58,19 | 57,50 | 57,57 | -0,90% | 200,00 |
| 08.07.2024 | 58,58 | 59,16 | 57,32 | 58,09 | -0,97% | 754,00 |