59,700€
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.05.2024 | 59,68 | 59,74 | 59,30 | 59,70 | 0,05% | 256,00 |
14.05.2024 | 59,94 | 59,99 | 58,74 | 59,67 | -0,47% | 202,00 |
13.05.2024 | 59,54 | 60,06 | 59,02 | 59,95 | 0,69% | 60,00 |
10.05.2024 | 59,36 | 59,78 | 59,27 | 59,54 | 0,40% | - |
09.05.2024 | 59,13 | 59,46 | 58,68 | 59,30 | 0,14% | 1.630,00 |
08.05.2024 | 58,58 | 59,56 | 58,54 | 59,22 | 1,02% | 1.250,00 |
07.05.2024 | 58,39 | 58,82 | 56,34 | 58,62 | 0,29% | 2.390,00 |
06.05.2024 | 57,59 | 58,80 | 57,59 | 58,45 | 0,97% | 20,00 |
03.05.2024 | 57,86 | 58,33 | 57,07 | 57,89 | -3,08% | 2.646,00 |
02.05.2024 | 58,68 | 59,81 | 58,58 | 59,73 | 1,79% | 525,00 |
30.04.2024 | 58,64 | 59,12 | 58,46 | 58,68 | 0,00% | 856,00 |
29.04.2024 | 58,63 | 59,10 | 58,27 | 58,68 | 0,55% | 3.035,00 |
26.04.2024 | 59,83 | 59,93 | 57,97 | 58,36 | -1,87% | - |
25.04.2024 | 59,51 | 60,01 | 58,60 | 59,47 | -0,39% | - |
24.04.2024 | 59,92 | 59,96 | 58,60 | 59,70 | 0,02% | 630,00 |
23.04.2024 | 60,08 | 60,32 | 58,40 | 59,69 | -0,75% | 500,00 |
22.04.2024 | 59,01 | 60,44 | 58,64 | 60,14 | 1,61% | 572,00 |
19.04.2024 | 58,24 | 59,56 | 58,06 | 59,19 | 0,70% | 990,00 |
18.04.2024 | 58,69 | 60,37 | 58,52 | 58,78 | 0,60% | 1.561,00 |
17.04.2024 | 57,47 | 58,75 | 57,24 | 58,43 | 1,20% | - |
16.04.2024 | 57,20 | 57,94 | 56,94 | 57,74 | 0,61% | - |
15.04.2024 | 57,98 | 58,12 | 57,20 | 57,39 | -0,31% | 469,00 |
12.04.2024 | 57,74 | 58,16 | 57,48 | 57,57 | -0,47% | - |
11.04.2024 | 57,40 | 58,00 | 57,33 | 57,84 | 0,89% | - |
10.04.2024 | 57,71 | 57,89 | 57,07 | 57,33 | -0,43% | 95,00 |
09.04.2024 | 57,54 | 57,96 | 57,33 | 57,58 | 0,00% | - |
08.04.2024 | 58,02 | 58,08 | 57,58 | 57,58 | -0,69% | - |
05.04.2024 | 57,80 | 58,14 | 57,23 | 57,98 | 1,26% | 1.175,00 |
04.04.2024 | 58,62 | 58,70 | 56,64 | 57,26 | -2,32% | 580,00 |
03.04.2024 | 59,07 | 59,32 | 58,47 | 58,62 | -1,13% | 660,00 |
02.04.2024 | 60,05 | 60,17 | 58,94 | 59,29 | -1,12% | 599,00 |
28.03.2024 | 60,04 | 60,23 | 59,56 | 59,96 | 0,08% | 90,00 |
27.03.2024 | 60,10 | 60,38 | 58,93 | 59,92 | -0,05% | 928,00 |
26.03.2024 | 59,29 | 60,07 | 59,03 | 59,95 | 1,32% | - |
25.03.2024 | 59,63 | 59,68 | 58,82 | 59,17 | -0,94% | 218,00 |
22.03.2024 | 59,06 | 59,93 | 58,81 | 59,73 | 1,15% | 400,00 |
21.03.2024 | 59,77 | 59,85 | 58,86 | 59,05 | -0,91% | - |
20.03.2024 | 59,04 | 59,82 | 58,94 | 59,59 | 0,71% | 1.400,00 |
19.03.2024 | 59,24 | 59,54 | 59,01 | 59,17 | -0,22% | 480,00 |
18.03.2024 | 59,63 | 59,76 | 59,02 | 59,30 | -0,86% | 572,00 |
15.03.2024 | 59,23 | 60,18 | 59,14 | 59,81 | 0,86% | 60,00 |
14.03.2024 | 59,70 | 60,14 | 59,15 | 59,30 | -0,61% | 240,00 |
13.03.2024 | 59,14 | 59,69 | 59,05 | 59,67 | 0,73% | - |
12.03.2024 | 59,25 | 59,28 | 58,82 | 59,23 | 0,31% | 440,00 |
11.03.2024 | 58,59 | 59,08 | 58,48 | 59,05 | 0,92% | 878,00 |
08.03.2024 | 59,04 | 59,05 | 58,40 | 58,51 | -0,91% | 32,00 |
07.03.2024 | 58,60 | 59,16 | 58,25 | 59,05 | 0,78% | 928,00 |
06.03.2024 | 59,20 | 59,31 | 58,50 | 58,59 | -0,74% | 1.000,00 |
05.03.2024 | 58,69 | 59,49 | 58,64 | 59,03 | 0,26% | 350,00 |
04.03.2024 | 58,57 | 59,16 | 58,29 | 58,87 | 0,50% | - |
01.03.2024 | 59,34 | 59,35 | 58,24 | 58,58 | -0,98% | 729,00 |
29.02.2024 | 59,81 | 59,91 | 58,86 | 59,16 | -0,89% | 400,00 |
28.02.2024 | 60,47 | 60,67 | 59,20 | 59,69 | -1,33% | 420,00 |
27.02.2024 | 60,28 | 60,63 | 60,14 | 60,49 | 0,33% | 320,00 |
26.02.2024 | 60,43 | 60,90 | 60,02 | 60,29 | -0,45% | 1.050,00 |
23.02.2024 | 61,78 | 61,78 | 59,94 | 60,56 | -1,97% | 1.668,00 |
22.02.2024 | 61,95 | 63,72 | 61,14 | 61,78 | -0,15% | 3.209,00 |
21.02.2024 | 61,67 | 62,04 | 61,52 | 61,87 | 0,27% | 375,00 |
20.02.2024 | 61,39 | 61,84 | 61,28 | 61,70 | 0,34% | - |
19.02.2024 | 61,13 | 61,76 | 60,94 | 61,49 | 0,63% | 1.043,00 |
16.02.2024 | 61,17 | 61,44 | 60,57 | 61,11 | 0,11% | 271,00 |
15.02.2024 | 60,90 | 61,26 | 60,24 | 61,04 | 0,30% | 800,00 |
14.02.2024 | 60,85 | 61,22 | 60,49 | 60,85 | 0,04% | - |
13.02.2024 | 60,73 | 61,09 | 60,47 | 60,83 | -0,04% | 1.100,00 |
12.02.2024 | 60,86 | 61,12 | 60,54 | 60,85 | -0,35% | 374,00 |
09.02.2024 | 61,39 | 61,59 | 60,56 | 61,07 | -0,51% | 890,00 |
08.02.2024 | 61,61 | 62,13 | 61,35 | 61,38 | -0,32% | 360,00 |
07.02.2024 | 61,89 | 62,13 | 61,41 | 61,57 | -0,57% | 376,00 |
06.02.2024 | 61,83 | 61,97 | 61,22 | 61,92 | 0,19% | 1.775,00 |
05.02.2024 | 61,04 | 62,60 | 60,96 | 61,81 | 1,11% | 250,00 |
02.02.2024 | 61,30 | 61,72 | 60,90 | 61,13 | -0,16% | - |
01.02.2024 | 61,35 | 62,17 | 60,98 | 61,22 | -0,58% | 2.750,00 |
31.01.2024 | 61,70 | 62,46 | 61,42 | 61,58 | -0,34% | 900,00 |
30.01.2024 | 62,15 | 62,38 | 61,70 | 61,79 | -0,52% | 302,00 |
29.01.2024 | 61,07 | 62,21 | 61,03 | 62,11 | 1,52% | 90,00 |
26.01.2024 | 61,09 | 61,56 | 60,99 | 61,18 | -0,26% | 800,00 |
25.01.2024 | 61,34 | 61,42 | 60,69 | 61,34 | 0,15% | 80,00 |
24.01.2024 | 61,64 | 61,72 | 60,97 | 61,25 | -0,18% | 60,00 |
23.01.2024 | 61,43 | 61,79 | 60,93 | 61,36 | 0,02% | 790,00 |
22.01.2024 | 61,69 | 61,85 | 61,03 | 61,35 | -0,56% | 490,00 |
19.01.2024 | 61,32 | 62,08 | 61,28 | 61,70 | 0,62% | 706,00 |
18.01.2024 | 61,59 | 61,72 | 60,86 | 61,32 | -0,26% | 460,00 |
17.01.2024 | 61,18 | 61,64 | 61,02 | 61,48 | -0,15% | - |
16.01.2024 | 60,92 | 61,89 | 60,74 | 61,57 | 0,54% | 800,00 |
15.01.2024 | 61,45 | 61,86 | 61,10 | 61,24 | 0,57% | 4.369,00 |
12.01.2024 | 60,69 | 61,20 | 59,91 | 60,89 | 0,28% | 300,00 |
11.01.2024 | 61,13 | 61,35 | 60,24 | 60,72 | -0,53% | 1.818,00 |
10.01.2024 | 60,65 | 61,26 | 60,59 | 61,05 | 0,26% | 1.891,00 |
09.01.2024 | 60,93 | 61,16 | 60,76 | 60,89 | -0,03% | 920,00 |
08.01.2024 | 60,14 | 61,00 | 59,77 | 60,91 | 0,89% | 1.475,00 |
05.01.2024 | 60,40 | 60,63 | 60,22 | 60,37 | -0,03% | 420,00 |
04.01.2024 | 60,49 | 60,71 | 60,08 | 60,39 | -0,16% | - |
03.01.2024 | 59,21 | 61,18 | 59,18 | 60,49 | 2,16% | 1.286,00 |
02.01.2024 | 58,82 | 59,60 | 58,80 | 59,21 | 0,91% | 72,00 |
29.12.2023 | 58,59 | 58,79 | 58,38 | 58,67 | 0,41% | 6,00 |
28.12.2023 | 58,51 | 58,66 | 58,30 | 58,43 | -0,02% | 870,00 |
27.12.2023 | 58,06 | 58,49 | 57,52 | 58,44 | 0,76% | 120,00 |
22.12.2023 | 58,08 | 58,57 | 57,96 | 58,00 | -0,51% | 370,00 |
21.12.2023 | 57,86 | 58,50 | 57,79 | 58,30 | 1,07% | 80,00 |
20.12.2023 | 58,04 | 58,33 | 57,65 | 57,68 | -0,34% | 40,00 |