59,900€
0,37%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 60,03 | 60,04 | 59,57 | 59,91 | 0,39% | 501,00 |
27.03.2024 | 59,91 | 60,27 | 59,51 | 59,68 | -0,35% | 5.395,00 |
26.03.2024 | 59,19 | 59,94 | 59,12 | 59,89 | 0,99% | 3.455,00 |
25.03.2024 | 59,65 | 59,72 | 58,88 | 59,30 | -0,79% | 1.584,00 |
22.03.2024 | 58,89 | 59,90 | 58,85 | 59,77 | 1,31% | 1.392,00 |
21.03.2024 | 59,69 | 59,69 | 58,87 | 59,00 | -0,79% | 2.739,00 |
20.03.2024 | 58,91 | 59,86 | 58,91 | 59,47 | 0,51% | 4.500,00 |
19.03.2024 | 59,34 | 59,53 | 59,04 | 59,17 | -0,25% | 3.926,00 |
18.03.2024 | 59,52 | 59,71 | 59,04 | 59,32 | -0,80% | 2.290,00 |
15.03.2024 | 59,22 | 60,15 | 59,18 | 59,80 | 0,89% | 4.078,00 |
14.03.2024 | 59,64 | 60,01 | 59,19 | 59,27 | -0,55% | 2.018,00 |
13.03.2024 | 59,20 | 59,68 | 59,09 | 59,60 | 0,64% | 4.221,00 |
12.03.2024 | 59,30 | 59,30 | 58,89 | 59,22 | 0,34% | 2.500,00 |
11.03.2024 | 58,59 | 59,09 | 58,42 | 59,02 | 0,60% | 17.808,00 |
08.03.2024 | 59,00 | 59,00 | 58,44 | 58,67 | -0,64% | 4.148,00 |
07.03.2024 | 58,37 | 59,15 | 58,37 | 59,05 | 0,87% | 5.013,00 |
06.03.2024 | 59,14 | 59,25 | 58,54 | 58,54 | -0,76% | 2.629,00 |
05.03.2024 | 58,76 | 59,36 | 58,76 | 58,99 | -0,15% | 2.217,00 |
04.03.2024 | 58,54 | 59,08 | 58,19 | 59,08 | 0,85% | 4.560,00 |
01.03.2024 | 59,36 | 59,36 | 58,10 | 58,58 | -0,90% | 3.476,00 |
29.02.2024 | 59,65 | 60,07 | 58,91 | 59,11 | -1,48% | 4.476,00 |
28.02.2024 | 60,38 | 60,59 | 59,02 | 60,00 | -0,66% | 7.690,00 |
27.02.2024 | 60,34 | 60,63 | 60,20 | 60,40 | -0,03% | 4.277,00 |
26.02.2024 | 60,35 | 60,76 | 60,15 | 60,42 | -0,18% | 5.531,00 |
23.02.2024 | 61,66 | 61,80 | 59,95 | 60,53 | -1,82% | 5.603,00 |
22.02.2024 | 62,00 | 63,60 | 61,19 | 61,65 | 0,13% | 8.572,00 |
21.02.2024 | 61,39 | 62,00 | 61,39 | 61,57 | -0,26% | 3.099,00 |
20.02.2024 | 61,35 | 61,81 | 61,35 | 61,73 | 0,47% | 2.681,00 |
19.02.2024 | 60,92 | 61,66 | 60,91 | 61,44 | 0,64% | 3.720,00 |
16.02.2024 | 61,17 | 61,32 | 60,63 | 61,05 | -0,10% | 3.537,00 |
15.02.2024 | 60,73 | 61,24 | 60,23 | 61,11 | 0,74% | 3.838,00 |
14.02.2024 | 60,89 | 61,10 | 60,56 | 60,66 | -0,70% | 2.163,00 |
13.02.2024 | 60,64 | 61,09 | 60,45 | 61,09 | 0,59% | 5.549,00 |
12.02.2024 | 60,75 | 61,09 | 60,60 | 60,73 | -0,44% | 5.588,00 |
09.02.2024 | 61,49 | 61,49 | 60,59 | 61,00 | -0,54% | 1.338,00 |
08.02.2024 | 61,69 | 62,10 | 61,33 | 61,33 | -0,49% | 3.719,00 |
07.02.2024 | 61,85 | 62,10 | 61,46 | 61,63 | -0,52% | 3.089,00 |
06.02.2024 | 61,82 | 61,96 | 61,32 | 61,95 | 0,10% | 2.506,00 |
05.02.2024 | 61,06 | 61,89 | 60,90 | 61,89 | 1,24% | 2.583,00 |
02.02.2024 | 61,37 | 61,69 | 60,81 | 61,13 | -0,05% | 4.246,00 |
01.02.2024 | 61,34 | 61,76 | 60,80 | 61,16 | -0,59% | 2.835,00 |
31.01.2024 | 61,71 | 62,41 | 61,52 | 61,52 | -0,45% | 5.542,00 |
30.01.2024 | 62,13 | 62,35 | 61,79 | 61,80 | -0,35% | 1.691,00 |
29.01.2024 | 61,03 | 62,15 | 60,99 | 62,02 | 1,29% | 6.087,00 |
26.01.2024 | 61,01 | 61,54 | 61,01 | 61,23 | -0,15% | 4.238,00 |
25.01.2024 | 61,31 | 61,39 | 60,70 | 61,32 | -0,21% | 8.298,00 |
24.01.2024 | 61,79 | 61,79 | 61,10 | 61,45 | 0,26% | 5.884,00 |
23.01.2024 | 61,36 | 61,74 | 60,95 | 61,29 | 0,02% | 4.294,00 |
22.01.2024 | 61,05 | 61,80 | 60,95 | 61,28 | -0,54% | 5.920,00 |
19.01.2024 | 61,40 | 62,03 | 61,34 | 61,61 | 0,47% | 3.301,00 |
18.01.2024 | 61,66 | 61,66 | 61,00 | 61,32 | -0,02% | 5.606,00 |
17.01.2024 | 61,22 | 61,50 | 61,10 | 61,33 | -0,60% | 7.443,00 |
16.01.2024 | 60,87 | 61,87 | 60,79 | 61,70 | 0,75% | 3.388,00 |
15.01.2024 | 61,19 | 61,84 | 61,19 | 61,24 | 0,69% | 14.160,00 |
12.01.2024 | 60,60 | 61,20 | 60,60 | 60,82 | 0,16% | 3.652,00 |
11.01.2024 | 60,65 | 61,20 | 60,32 | 60,72 | -0,78% | 1.966,00 |
10.01.2024 | 60,65 | 61,20 | 60,63 | 61,20 | 0,58% | 635,00 |
09.01.2024 | 60,90 | 61,16 | 60,85 | 60,85 | -0,21% | 14.405,00 |
08.01.2024 | 60,10 | 60,98 | 59,60 | 60,98 | 0,91% | 6.928,00 |
05.01.2024 | 60,31 | 60,56 | 60,28 | 60,43 | -0,21% | 5.092,00 |
04.01.2024 | 60,44 | 60,63 | 60,15 | 60,56 | 0,23% | 2.860,00 |
03.01.2024 | 59,30 | 61,16 | 59,19 | 60,42 | 1,94% | 12.860,00 |
02.01.2024 | 58,99 | 59,63 | 58,50 | 59,27 | 1,04% | 4.547,00 |
29.12.2023 | 58,47 | 58,77 | 58,42 | 58,66 | 0,43% | 1.535,00 |
28.12.2023 | 58,59 | 58,60 | 58,36 | 58,41 | -0,09% | 2.576,00 |
27.12.2023 | 57,71 | 58,52 | 57,71 | 58,46 | 0,24% | 3.791,00 |
22.12.2023 | 58,09 | 58,50 | 57,99 | 58,32 | 0,19% | 3.617,00 |
21.12.2023 | 57,88 | 58,45 | 57,88 | 58,21 | 0,78% | 3.632,00 |
20.12.2023 | 57,79 | 58,25 | 57,74 | 57,76 | -0,07% | 2.308,00 |
19.12.2023 | 58,11 | 58,38 | 57,60 | 57,80 | -0,50% | 5.773,00 |
18.12.2023 | 57,70 | 58,23 | 57,60 | 58,09 | 0,68% | 3.598,00 |
15.12.2023 | 58,41 | 58,41 | 57,48 | 57,70 | -0,98% | 4.903,00 |
14.12.2023 | 59,76 | 59,79 | 58,12 | 58,27 | -2,10% | 13.910,00 |
13.12.2023 | 59,04 | 59,63 | 59,04 | 59,52 | -0,13% | 5.468,00 |
12.12.2023 | 59,13 | 59,76 | 59,04 | 59,60 | 0,95% | 5.247,00 |
11.12.2023 | 59,13 | 59,60 | 58,95 | 59,04 | -0,22% | 5.747,00 |
08.12.2023 | 58,96 | 59,32 | 58,88 | 59,17 | 0,51% | 8.751,00 |
07.12.2023 | 58,60 | 59,40 | 58,60 | 58,87 | 0,34% | 4.760,00 |
06.12.2023 | 58,69 | 59,28 | 58,33 | 58,67 | 0,15% | 4.445,00 |
05.12.2023 | 58,65 | 59,01 | 58,37 | 58,58 | -0,54% | 1.759,00 |
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 |
23.11.2023 | 58,27 | 58,90 | 58,06 | 58,35 | -0,05% | 7.945,00 |
22.11.2023 | 58,11 | 58,76 | 58,11 | 58,38 | 0,31% | 8.472,00 |
21.11.2023 | 57,21 | 58,20 | 57,21 | 58,20 | 1,25% | 2.696,00 |
20.11.2023 | 57,55 | 57,93 | 57,44 | 57,48 | -0,38% | 2.846,00 |
17.11.2023 | 57,78 | 57,90 | 57,44 | 57,70 | 0,09% | 5.021,00 |
16.11.2023 | 57,60 | 57,74 | 57,47 | 57,65 | 0,00% | 1.375,00 |
15.11.2023 | 58,23 | 58,26 | 57,37 | 57,65 | -0,71% | 4.857,00 |
14.11.2023 | 58,08 | 58,15 | 57,96 | 58,06 | 0,26% | 8.469,00 |
13.11.2023 | 57,30 | 58,00 | 57,30 | 57,91 | 0,82% | 5.430,00 |
10.11.2023 | 57,59 | 57,70 | 57,27 | 57,44 | 0,38% | 4.021,00 |
09.11.2023 | 56,96 | 57,56 | 56,77 | 57,22 | 0,51% | 2.507,00 |
08.11.2023 | 56,47 | 57,03 | 56,47 | 56,93 | 0,26% | 4.926,00 |
07.11.2023 | 56,70 | 57,22 | 56,68 | 56,78 | 0,16% | 2.917,00 |