58,800€
0,65%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 58,42 | 60,37 | 58,42 | 58,80 | 0,65% | 763,00 |
| 17.04.2024 | 57,80 | 58,78 | 57,32 | 58,42 | 1,07% | 415,00 |
| 16.04.2024 | 57,44 | 57,96 | 57,03 | 57,80 | 0,66% | 50,00 |
| 15.04.2024 | 57,60 | 58,13 | 57,24 | 57,42 | -0,26% | 50,00 |
| 12.04.2024 | 57,85 | 58,15 | 57,49 | 57,57 | -0,48% | - |
| 11.04.2024 | 57,36 | 57,91 | 57,34 | 57,85 | 0,91% | 2,00 |
| 10.04.2024 | 57,54 | 57,81 | 57,07 | 57,33 | -0,43% | 8.000,00 |
| 09.04.2024 | 57,53 | 57,91 | 57,32 | 57,58 | 0,09% | 222,00 |
| 08.04.2024 | 58,05 | 58,11 | 57,53 | 57,53 | -0,90% | 420,00 |
| 05.04.2024 | 57,20 | 58,14 | 57,17 | 58,05 | 1,49% | 72,00 |
| 04.04.2024 | 58,65 | 58,71 | 56,76 | 57,20 | -2,52% | 8.083,00 |
| 03.04.2024 | 59,17 | 59,32 | 58,51 | 58,68 | -1,06% | 220,00 |
| 02.04.2024 | 60,02 | 60,19 | 58,90 | 59,31 | -1,17% | 75,00 |
| 28.03.2024 | 59,91 | 60,06 | 59,57 | 60,01 | 0,17% | - |
| 27.03.2024 | 59,98 | 60,40 | 59,46 | 59,91 | -0,12% | 492,00 |
| 26.03.2024 | 59,25 | 60,10 | 59,07 | 59,98 | 1,23% | 44,00 |
| 25.03.2024 | 59,73 | 59,73 | 58,83 | 59,25 | -0,80% | 30,00 |
| 22.03.2024 | 59,03 | 59,93 | 58,84 | 59,73 | 1,19% | 5,00 |
| 21.03.2024 | 59,82 | 59,83 | 58,86 | 59,03 | -0,96% | 169,00 |
| 20.03.2024 | 59,16 | 59,83 | 58,95 | 59,60 | 0,75% | 500,00 |
| 19.03.2024 | 59,33 | 59,56 | 59,01 | 59,16 | -0,29% | 21,00 |
| 18.03.2024 | 59,81 | 59,81 | 59,02 | 59,33 | -0,75% | 51,00 |
| 15.03.2024 | 59,26 | 60,19 | 59,12 | 59,78 | 0,89% | 250,00 |
| 14.03.2024 | 59,62 | 60,15 | 59,11 | 59,26 | -0,61% | - |
| 13.03.2024 | 59,20 | 59,65 | 59,04 | 59,62 | 0,59% | 654,00 |
| 12.03.2024 | 59,05 | 59,33 | 58,82 | 59,27 | 0,37% | 85,00 |
| 11.03.2024 | 58,44 | 59,08 | 58,44 | 59,05 | 0,92% | 100,00 |
| 08.03.2024 | 59,02 | 59,05 | 58,40 | 58,51 | -0,86% | 32,00 |
| 07.03.2024 | 58,59 | 59,13 | 58,28 | 59,02 | 0,69% | 67,00 |
| 06.03.2024 | 58,99 | 59,32 | 58,50 | 58,62 | -0,69% | 90,00 |
| 05.03.2024 | 58,76 | 59,49 | 58,61 | 59,02 | 0,35% | 20,00 |
| 04.03.2024 | 58,58 | 59,17 | 58,30 | 58,82 | 0,46% | 216,00 |
| 01.03.2024 | 59,19 | 59,34 | 58,31 | 58,55 | -1,08% | 685,00 |
| 29.02.2024 | 59,80 | 59,96 | 58,91 | 59,19 | -0,97% | 152,00 |
| 28.02.2024 | 60,44 | 60,69 | 59,30 | 59,77 | -1,17% | 1.100,00 |
| 27.02.2024 | 60,31 | 60,64 | 60,14 | 60,47 | 0,27% | 825,00 |
| 26.02.2024 | 60,54 | 60,87 | 60,02 | 60,31 | -0,32% | 417,00 |
| 23.02.2024 | 61,75 | 61,75 | 59,94 | 60,51 | -2,02% | 220,00 |
| 22.02.2024 | 61,82 | 63,63 | 61,14 | 61,75 | -0,16% | 282,00 |
| 21.02.2024 | 61,62 | 62,03 | 61,51 | 61,85 | 0,37% | 40,00 |
| 20.02.2024 | 61,50 | 61,84 | 61,27 | 61,62 | 0,20% | 306,00 |
| 19.02.2024 | 61,10 | 61,76 | 60,96 | 61,50 | 0,66% | 2,00 |
| 16.02.2024 | 61,00 | 61,35 | 60,57 | 61,10 | 0,11% | 9,00 |
| 15.02.2024 | 60,84 | 61,26 | 60,24 | 61,03 | 0,25% | 52,00 |
| 14.02.2024 | 60,83 | 61,22 | 60,49 | 60,87 | 0,07% | - |
| 13.02.2024 | 60,79 | 61,06 | 59,59 | 60,83 | 0,12% | 1.039,00 |
| 12.02.2024 | 61,05 | 61,09 | 60,51 | 60,76 | -0,48% | - |
| 09.02.2024 | 61,35 | 61,55 | 60,56 | 61,05 | -0,85% | 329,00 |
| 08.02.2024 | 61,56 | 62,14 | 61,37 | 61,58 | 0,16% | 2,00 |
| 07.02.2024 | 61,90 | 62,14 | 61,41 | 61,48 | -0,68% | - |
| 06.02.2024 | 61,85 | 61,98 | 61,22 | 61,90 | 0,12% | 4,00 |
| 05.02.2024 | 61,09 | 61,90 | 60,98 | 61,82 | 1,29% | 30,00 |
| 02.02.2024 | 61,18 | 61,73 | 60,88 | 61,03 | -0,43% | 8,00 |
| 01.02.2024 | 61,58 | 62,04 | 61,01 | 61,30 | -0,55% | - |
| 31.01.2024 | 61,80 | 62,46 | 61,49 | 61,64 | -0,21% | 25,00 |
| 30.01.2024 | 62,07 | 62,38 | 61,70 | 61,77 | -0,48% | - |
| 29.01.2024 | 61,09 | 62,25 | 61,02 | 62,07 | 1,50% | 573,00 |
| 26.01.2024 | 61,37 | 61,56 | 60,98 | 61,15 | -0,35% | 264,00 |
| 25.01.2024 | 61,20 | 61,42 | 60,69 | 61,37 | 0,16% | 71,00 |
| 24.01.2024 | 61,33 | 61,69 | 60,97 | 61,27 | -0,15% | 370,00 |
| 23.01.2024 | 61,30 | 61,78 | 60,93 | 61,36 | 0,09% | 155,00 |
| 22.01.2024 | 61,78 | 61,85 | 61,04 | 61,30 | -0,63% | 720,00 |
| 19.01.2024 | 61,30 | 62,09 | 61,26 | 61,69 | 0,60% | 60,00 |
| 18.01.2024 | 61,45 | 61,61 | 60,86 | 61,33 | -0,20% | 181,00 |
| 17.01.2024 | 61,49 | 61,65 | 61,02 | 61,45 | -0,11% | 17,00 |
| 16.01.2024 | 61,13 | 61,89 | 60,77 | 61,52 | 0,39% | 449,00 |
| 15.01.2024 | 60,90 | 61,87 | 60,90 | 61,28 | 0,67% | 408,00 |
| 12.01.2024 | 60,67 | 61,21 | 59,70 | 60,87 | 0,38% | 616,00 |
| 11.01.2024 | 60,96 | 61,25 | 60,24 | 60,64 | -0,58% | 686,00 |
| 10.01.2024 | 60,70 | 61,14 | 60,50 | 61,00 | 0,43% | - |
| 09.01.2024 | 60,81 | 61,17 | 60,72 | 60,74 | -0,16% | 317,00 |
| 08.01.2024 | 60,34 | 61,00 | 59,69 | 60,84 | 0,82% | 100,00 |
| 05.01.2024 | 60,35 | 60,63 | 60,16 | 60,34 | -0,01% | 155,00 |
| 04.01.2024 | 60,75 | 60,89 | 60,08 | 60,35 | -0,73% | 220,00 |
| 03.01.2024 | 59,11 | 61,38 | 59,04 | 60,79 | 2,73% | 424,00 |
| 02.01.2024 | 58,70 | 59,59 | 58,70 | 59,18 | 0,87% | 241,00 |
| 29.12.2023 | 58,36 | 58,79 | 58,36 | 58,67 | 0,45% | 11,00 |
| 28.12.2023 | 58,48 | 58,63 | 58,30 | 58,40 | -0,03% | 20,00 |
| 27.12.2023 | 58,06 | 58,47 | 57,37 | 58,42 | 0,83% | 41,00 |
| 22.12.2023 | 58,16 | 58,57 | 57,91 | 57,94 | -0,46% | 110,00 |
| 21.12.2023 | 57,59 | 58,50 | 57,59 | 58,20 | 1,00% | - |
| 20.12.2023 | 57,88 | 58,33 | 57,63 | 57,63 | -0,38% | - |
| 19.12.2023 | 57,98 | 58,45 | 57,72 | 57,85 | -0,18% | 10,00 |
| 18.12.2023 | 57,59 | 58,28 | 57,45 | 57,95 | 0,63% | 366,00 |
| 15.12.2023 | 58,28 | 58,60 | 57,41 | 57,59 | -1,03% | 444,00 |
| 14.12.2023 | 59,54 | 59,80 | 58,13 | 58,19 | -2,26% | 496,00 |
| 13.12.2023 | 59,54 | 59,63 | 59,08 | 59,54 | -0,06% | 762,00 |
| 12.12.2023 | 59,17 | 59,74 | 58,99 | 59,57 | 0,73% | 421,00 |
| 11.12.2023 | 59,20 | 59,64 | 58,98 | 59,14 | -0,04% | 12,00 |
| 08.12.2023 | 58,89 | 59,41 | 58,50 | 59,17 | 0,52% | 525,00 |
| 07.12.2023 | 58,44 | 59,41 | 58,44 | 58,86 | 0,61% | - |
| 06.12.2023 | 58,60 | 59,30 | 58,38 | 58,51 | -0,15% | 316,00 |
| 05.12.2023 | 58,90 | 59,09 | 58,36 | 58,60 | -0,52% | 136,00 |
| 04.12.2023 | 58,39 | 59,00 | 57,76 | 58,90 | 0,61% | 10.646,00 |
| 01.12.2023 | 59,20 | 59,40 | 58,20 | 58,54 | -0,98% | 2.697,00 |
| 30.11.2023 | 59,22 | 59,30 | 58,78 | 59,12 | -0,37% | 3.551,00 |
| 29.11.2023 | 59,11 | 59,40 | 59,02 | 59,34 | 0,92% | 3.433,00 |
| 28.11.2023 | 58,89 | 59,01 | 58,71 | 58,80 | -0,46% | 2.478,00 |
| 27.11.2023 | 58,88 | 59,20 | 58,63 | 59,07 | 0,31% | 5.723,00 |
| 24.11.2023 | 58,48 | 59,20 | 58,48 | 58,89 | 0,93% | 8.490,00 |