59,300€
-0,07%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 59,73 | 59,76 | 59,02 | 59,34 | -0,44% | 698.554,00 |
15.03.2024 | 59,53 | 60,18 | 59,40 | 59,60 | 0,32% | 2.583.116,00 |
14.03.2024 | 59,81 | 60,13 | 59,19 | 59,41 | -0,22% | 1.051.919,00 |
13.03.2024 | 59,16 | 59,61 | 59,05 | 59,54 | 0,64% | 1.112.499,00 |
12.03.2024 | 59,15 | 59,16 | 58,83 | 59,16 | 0,32% | 1.120.159,00 |
11.03.2024 | 58,77 | 59,01 | 58,47 | 58,97 | 0,37% | 853.933,00 |
08.03.2024 | 59,01 | 59,01 | 58,40 | 58,75 | -0,22% | 1.121.445,00 |
07.03.2024 | 58,63 | 59,04 | 58,41 | 58,88 | 0,26% | 1.086.245,00 |
06.03.2024 | 59,13 | 59,30 | 58,55 | 58,73 | -0,81% | 727.424,00 |
05.03.2024 | 59,10 | 59,49 | 59,00 | 59,21 | 0,22% | 911.746,00 |
04.03.2024 | 58,50 | 59,19 | 58,50 | 59,08 | 0,61% | 1.184.026,00 |
01.03.2024 | 59,01 | 59,26 | 58,53 | 58,72 | -0,51% | 1.008.501,00 |
29.02.2024 | 59,75 | 59,88 | 58,95 | 59,02 | -1,17% | 2.770.852,00 |
28.02.2024 | 60,52 | 60,68 | 59,42 | 59,72 | -1,42% | 1.227.089,00 |
27.02.2024 | 60,19 | 60,63 | 60,15 | 60,58 | 0,30% | 749.269,00 |
26.02.2024 | 60,94 | 60,94 | 60,02 | 60,40 | -0,51% | 821.763,00 |
23.02.2024 | 61,47 | 61,54 | 59,94 | 60,71 | -1,51% | 1.367.352,00 |
22.02.2024 | 63,62 | 63,80 | 61,15 | 61,64 | -0,10% | 1.742.907,00 |
21.02.2024 | 61,63 | 62,03 | 61,50 | 61,70 | 0,03% | 1.064.715,00 |
20.02.2024 | 61,30 | 61,83 | 61,30 | 61,68 | 0,26% | 967.794,00 |
19.02.2024 | 61,44 | 61,77 | 61,35 | 61,52 | 0,36% | 793.179,00 |
16.02.2024 | 61,25 | 61,50 | 60,57 | 61,30 | 0,28% | 892.968,00 |
15.02.2024 | 60,80 | 61,13 | 60,24 | 61,13 | 0,68% | 1.208.712,00 |
14.02.2024 | 60,98 | 61,20 | 60,60 | 60,72 | -0,43% | 716.520,00 |
13.02.2024 | 60,99 | 61,11 | 60,59 | 60,98 | -0,05% | 807.273,00 |
12.02.2024 | 61,00 | 61,10 | 60,80 | 61,01 | 0,20% | 648.027,00 |
09.02.2024 | 61,46 | 61,50 | 60,56 | 60,89 | -1,20% | 783.188,00 |
08.02.2024 | 61,54 | 62,13 | 61,51 | 61,63 | 0,15% | 828.032,00 |
07.02.2024 | 61,90 | 62,12 | 61,41 | 61,54 | -0,65% | 842.886,00 |
06.02.2024 | 61,59 | 61,96 | 61,22 | 61,94 | 0,36% | 617.330,00 |
05.02.2024 | 60,95 | 61,75 | 60,94 | 61,72 | 1,28% | 885.521,00 |
02.02.2024 | 61,56 | 61,72 | 60,94 | 60,94 | -0,77% | 943.256,00 |
01.02.2024 | 62,17 | 62,17 | 61,10 | 61,41 | -0,53% | 861.271,00 |
31.01.2024 | 62,29 | 62,45 | 61,63 | 61,74 | -0,13% | 1.404.724,00 |
30.01.2024 | 62,15 | 62,37 | 61,69 | 61,82 | -0,67% | 883.326,00 |
29.01.2024 | 61,26 | 62,24 | 61,25 | 62,24 | 1,55% | 1.260.041,00 |
26.01.2024 | 61,24 | 61,55 | 60,98 | 61,29 | 0,31% | 1.153.251,00 |
25.01.2024 | 61,06 | 61,19 | 60,69 | 61,10 | -0,41% | 908.019,00 |
24.01.2024 | 61,37 | 61,68 | 60,98 | 61,35 | -0,31% | 984.478,00 |
23.01.2024 | 61,75 | 61,80 | 60,93 | 61,54 | -0,10% | 921.148,00 |
22.01.2024 | 61,95 | 61,95 | 61,32 | 61,60 | 0,00% | 895.655,00 |
19.01.2024 | 61,70 | 62,08 | 61,31 | 61,60 | 0,29% | 975.963,00 |
18.01.2024 | 61,29 | 61,50 | 60,85 | 61,42 | -0,13% | 1.042.488,00 |
17.01.2024 | 61,62 | 61,63 | 61,01 | 61,50 | -0,45% | 1.138.135,00 |
16.01.2024 | 61,19 | 61,89 | 60,99 | 61,78 | 0,37% | 1.024.314,00 |
15.01.2024 | 61,75 | 61,87 | 61,33 | 61,55 | 1,10% | 819.188,00 |
12.01.2024 | 60,63 | 61,20 | 60,56 | 60,88 | 0,61% | 785.321,00 |
11.01.2024 | 61,00 | 61,05 | 60,24 | 60,51 | -0,90% | 1.064.951,00 |
10.01.2024 | 60,81 | 61,11 | 60,58 | 61,06 | 0,10% | 942.609,00 |
09.01.2024 | 61,00 | 61,17 | 60,77 | 61,00 | 0,11% | 1.229.029,00 |
08.01.2024 | 60,38 | 61,00 | 60,27 | 60,93 | 0,69% | 844.805,00 |
05.01.2024 | 60,37 | 60,62 | 60,22 | 60,51 | -0,10% | 1.099.002,00 |
04.01.2024 | 60,30 | 60,71 | 60,10 | 60,57 | 0,02% | 830.862,00 |
03.01.2024 | 59,78 | 61,18 | 59,78 | 60,56 | 1,66% | 1.663.310,00 |
02.01.2024 | 59,04 | 59,57 | 58,80 | 59,57 | 1,52% | 830.710,00 |
29.12.2023 | 58,62 | 58,79 | 58,50 | 58,68 | 0,29% | 494.527,00 |
28.12.2023 | 58,54 | 58,60 | 58,30 | 58,51 | 0,17% | 469.056,00 |
27.12.2023 | 58,23 | 58,47 | 58,04 | 58,41 | 0,15% | 462.551,00 |
22.12.2023 | 58,31 | 58,56 | 58,14 | 58,32 | 0,03% | 616.036,00 |
21.12.2023 | 58,15 | 58,49 | 58,02 | 58,30 | 0,31% | 794.121,00 |
20.12.2023 | 57,77 | 58,32 | 57,65 | 58,12 | 0,41% | 899.676,00 |
19.12.2023 | 58,32 | 58,44 | 57,85 | 57,88 | -0,67% | 1.166.963,00 |
18.12.2023 | 57,83 | 58,27 | 57,79 | 58,27 | 0,50% | 745.476,00 |
15.12.2023 | 57,99 | 58,18 | 57,01 | 57,98 | -0,38% | 2.655.038,00 |
14.12.2023 | 59,60 | 59,77 | 58,20 | 58,20 | -1,87% | 1.878.868,00 |
13.12.2023 | 59,60 | 59,65 | 59,15 | 59,31 | -0,40% | 1.134.387,00 |
12.12.2023 | 59,48 | 59,74 | 59,38 | 59,55 | 0,12% | 903.710,00 |
11.12.2023 | 59,32 | 59,62 | 59,12 | 59,48 | 0,44% | 1.097.927,00 |
08.12.2023 | 58,92 | 59,40 | 58,50 | 59,22 | 0,14% | 1.013.552,00 |
07.12.2023 | 58,93 | 59,40 | 58,90 | 59,14 | 0,72% | 947.260,00 |
06.12.2023 | 58,57 | 59,31 | 58,45 | 58,72 | 0,17% | 930.877,00 |
05.12.2023 | 58,95 | 59,07 | 58,36 | 58,62 | -0,29% | 1.112.736,00 |
04.12.2023 | 58,55 | 59,01 | 58,45 | 58,79 | 0,34% | 947.294,00 |
01.12.2023 | 59,27 | 59,44 | 58,38 | 58,59 | -0,64% | 1.181.404,00 |
30.11.2023 | 59,15 | 59,17 | 58,70 | 58,97 | -0,30% | 1.915.212,00 |
29.11.2023 | 59,08 | 59,37 | 58,84 | 59,15 | 0,17% | 871.000,00 |
28.11.2023 | 58,87 | 59,05 | 58,58 | 59,05 | -0,05% | 985.311,00 |
27.11.2023 | 59,11 | 59,20 | 58,89 | 59,08 | -0,07% | 614.349,00 |
24.11.2023 | 58,63 | 59,17 | 58,51 | 59,12 | 0,78% | 861.597,00 |
23.11.2023 | 58,59 | 58,92 | 58,47 | 58,66 | 0,19% | 423.112,00 |
22.11.2023 | 58,50 | 58,76 | 58,36 | 58,55 | 0,62% | 747.462,00 |
21.11.2023 | 57,19 | 58,19 | 57,19 | 58,19 | 1,32% | 956.641,00 |
20.11.2023 | 57,55 | 57,98 | 57,42 | 57,43 | -0,19% | 760.733,00 |
17.11.2023 | 57,57 | 57,93 | 57,45 | 57,54 | 0,24% | 1.272.769,00 |
16.11.2023 | 57,60 | 57,77 | 57,40 | 57,40 | -0,23% | 1.099.577,00 |
15.11.2023 | 58,07 | 58,32 | 57,31 | 57,53 | -1,02% | 872.474,00 |
14.11.2023 | 58,16 | 58,39 | 57,87 | 58,12 | 0,16% | 1.248.566,00 |
13.11.2023 | 57,45 | 58,03 | 57,17 | 58,03 | 1,15% | 964.714,00 |
10.11.2023 | 57,39 | 57,68 | 57,13 | 57,37 | -0,02% | 1.026.619,00 |
09.11.2023 | 56,86 | 57,57 | 56,71 | 57,38 | 0,83% | 783.773,00 |
08.11.2023 | 56,68 | 57,08 | 56,63 | 56,91 | 0,11% | 682.666,00 |
07.11.2023 | 56,86 | 57,23 | 56,65 | 56,85 | 0,02% | 834.046,00 |
06.11.2023 | 57,18 | 57,20 | 56,67 | 56,84 | -0,37% | 1.071.340,00 |
03.11.2023 | 57,31 | 57,65 | 57,05 | 57,05 | -0,11% | 922.651,00 |
02.11.2023 | 57,46 | 57,73 | 56,85 | 57,11 | -0,10% | 1.348.389,00 |
01.11.2023 | 57,02 | 57,57 | 56,69 | 57,17 | 1,82% | 1.258.731,00 |
31.10.2023 | 55,75 | 56,43 | 55,75 | 56,15 | 0,81% | 1.309.623,00 |
30.10.2023 | 55,50 | 55,71 | 54,78 | 55,70 | 0,96% | 1.126.282,00 |
27.10.2023 | 56,04 | 56,31 | 55,03 | 55,17 | -1,83% | 1.144.623,00 |
26.10.2023 | 55,21 | 57,03 | 55,21 | 56,20 | 2,42% | 1.628.657,00 |