59,640€
0,85%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 59,34 | 59,54 | 58,90 | 59,54 | 0,68% | 2.113,00 |
| 18.04.2024 | 59,38 | 59,72 | 58,74 | 59,14 | 0,85% | 3.748,00 |
| 17.04.2024 | 57,74 | 58,76 | 57,74 | 58,64 | 1,84% | 4.743,00 |
| 16.04.2024 | 57,66 | 57,66 | 57,40 | 57,58 | -0,48% | 173,00 |
| 15.04.2024 | 58,04 | 58,10 | 57,62 | 57,86 | -0,07% | 3.673,00 |
| 12.04.2024 | 57,98 | 58,00 | 57,50 | 57,90 | 0,45% | 2.224,00 |
| 11.04.2024 | 57,70 | 57,82 | 57,62 | 57,64 | 0,03% | 406,00 |
| 10.04.2024 | 57,62 | 57,62 | 57,02 | 57,62 | 0,10% | 5.064,00 |
| 09.04.2024 | 57,44 | 57,84 | 57,40 | 57,56 | -0,38% | 203,00 |
| 08.04.2024 | 57,92 | 57,92 | 57,64 | 57,78 | 0,03% | 1.625,00 |
| 05.04.2024 | 57,46 | 57,84 | 57,46 | 57,76 | -0,41% | 4.733,00 |
| 04.04.2024 | 58,44 | 58,46 | 57,96 | 58,00 | -1,06% | 3.603,00 |
| 03.04.2024 | 59,06 | 59,24 | 58,62 | 58,62 | -0,64% | 1.606,00 |
| 02.04.2024 | 60,10 | 60,10 | 59,00 | 59,00 | -1,63% | 1.232,00 |
| 28.03.2024 | 59,79 | 60,05 | 59,79 | 59,98 | 0,54% | 696,00 |
| 27.03.2024 | 60,19 | 60,19 | 59,57 | 59,66 | -0,42% | 2.823,00 |
| 26.03.2024 | 59,07 | 59,91 | 59,07 | 59,91 | 0,99% | 1.386,00 |
| 25.03.2024 | 59,43 | 59,47 | 58,84 | 59,32 | -0,42% | 1.139,00 |
| 22.03.2024 | 59,38 | 59,57 | 59,35 | 59,57 | 0,74% | 291,00 |
| 21.03.2024 | 59,32 | 59,32 | 59,00 | 59,13 | -0,44% | 21,00 |
| 20.03.2024 | 59,14 | 59,42 | 59,08 | 59,39 | 0,20% | 681,00 |
| 19.03.2024 | 59,16 | 59,30 | 59,16 | 59,27 | -0,08% | 202,00 |
| 18.03.2024 | 59,30 | 59,32 | 59,17 | 59,32 | -0,39% | 1.856,00 |
| 15.03.2024 | 59,55 | 59,85 | 59,50 | 59,55 | 0,22% | 2.452,00 |
| 14.03.2024 | 59,94 | 59,94 | 59,42 | 59,42 | -0,24% | 213,00 |
| 13.03.2024 | 59,29 | 59,56 | 59,29 | 59,56 | 0,83% | 226,00 |
| 12.03.2024 | 59,00 | 59,10 | 58,95 | 59,07 | 0,15% | 792,00 |
| 11.03.2024 | 58,89 | 58,98 | 58,69 | 58,98 | 0,56% | 70,00 |
| 08.03.2024 | 58,72 | 58,85 | 58,51 | 58,65 | -0,41% | 194,00 |
| 07.03.2024 | 58,45 | 58,92 | 58,35 | 58,89 | 0,22% | 217,00 |
| 06.03.2024 | 59,07 | 59,07 | 58,76 | 58,76 | -0,78% | 1.469,00 |
| 05.03.2024 | 59,48 | 59,48 | 59,10 | 59,22 | 0,24% | 102,00 |
| 04.03.2024 | 58,59 | 59,10 | 58,58 | 59,08 | 0,48% | 2.016,00 |
| 01.03.2024 | 59,10 | 59,10 | 58,67 | 58,80 | -0,37% | 507,00 |
| 29.02.2024 | 59,63 | 59,72 | 59,02 | 59,02 | -1,01% | 3.537,00 |
| 28.02.2024 | 60,45 | 60,45 | 59,62 | 59,62 | -1,42% | 3.168,00 |
| 27.02.2024 | 60,24 | 60,48 | 60,17 | 60,48 | 0,30% | 937,00 |
| 26.02.2024 | 60,55 | 60,60 | 60,30 | 60,30 | -0,87% | 914,00 |
| 23.02.2024 | 61,00 | 61,00 | 59,91 | 60,83 | -1,31% | 5.296,00 |
| 22.02.2024 | 62,95 | 63,00 | 61,35 | 61,64 | 0,20% | 5.035,00 |
| 21.02.2024 | 61,60 | 62,00 | 61,52 | 61,52 | -0,24% | 1.819,00 |
| 20.02.2024 | 61,46 | 61,78 | 61,46 | 61,67 | 0,24% | 499,00 |
| 19.02.2024 | 61,57 | 61,58 | 61,44 | 61,52 | 0,21% | 219,00 |
| 16.02.2024 | 61,05 | 61,39 | 60,93 | 61,39 | 0,56% | 512,00 |
| 15.02.2024 | 60,79 | 61,05 | 60,79 | 61,05 | 0,59% | 100,00 |
| 14.02.2024 | 61,11 | 61,11 | 60,69 | 60,69 | -0,02% | 1.534,00 |
| 13.02.2024 | 60,77 | 60,81 | 60,68 | 60,70 | -0,34% | 837,00 |
| 12.02.2024 | 60,92 | 61,00 | 60,90 | 60,91 | 0,05% | 328,00 |
| 09.02.2024 | 60,98 | 60,98 | 60,80 | 60,88 | -1,09% | 569,00 |
| 08.02.2024 | 61,83 | 61,91 | 61,50 | 61,55 | 0,11% | 692,00 |
| 07.02.2024 | 61,85 | 62,02 | 61,48 | 61,48 | -0,71% | 2.337,00 |
| 06.02.2024 | 61,68 | 61,92 | 61,28 | 61,92 | 0,31% | 1.501,00 |
| 05.02.2024 | 61,31 | 61,73 | 61,31 | 61,73 | 1,30% | 188,00 |
| 02.02.2024 | 61,63 | 61,65 | 60,94 | 60,94 | -0,89% | 4.476,00 |
| 01.02.2024 | 61,77 | 61,77 | 61,40 | 61,49 | -0,29% | 366,00 |
| 31.01.2024 | 62,08 | 62,25 | 61,67 | 61,67 | -0,24% | 568,00 |
| 30.01.2024 | 62,41 | 62,41 | 61,79 | 61,82 | -0,51% | 348,00 |
| 29.01.2024 | 61,23 | 62,14 | 61,23 | 62,14 | 1,37% | 3.686,00 |
| 26.01.2024 | 61,18 | 61,47 | 61,05 | 61,30 | 0,36% | 1.074,00 |
| 25.01.2024 | 60,99 | 61,08 | 60,75 | 61,08 | -0,47% | 393,00 |
| 24.01.2024 | 61,42 | 61,61 | 61,37 | 61,37 | -0,10% | 2.017,00 |
| 23.01.2024 | 61,64 | 61,64 | 60,99 | 61,43 | -0,23% | 2.228,00 |
| 22.01.2024 | 61,53 | 61,57 | 61,40 | 61,57 | -0,03% | 1.677,00 |
| 19.01.2024 | 61,54 | 62,00 | 61,26 | 61,59 | 0,20% | 3.901,00 |
| 18.01.2024 | 61,17 | 61,47 | 61,17 | 61,47 | -0,07% | 1.014,00 |
| 17.01.2024 | 61,15 | 61,53 | 61,07 | 61,51 | -0,45% | 1.232,00 |
| 16.01.2024 | 61,60 | 61,83 | 61,57 | 61,79 | 0,26% | 736,00 |
| 15.01.2024 | 61,50 | 61,71 | 61,39 | 61,63 | 1,43% | 38.128,00 |
| 12.01.2024 | 60,80 | 61,13 | 60,64 | 60,76 | 0,41% | 3.231,00 |
| 11.01.2024 | 60,94 | 60,94 | 60,26 | 60,51 | -1,05% | 1.334,00 |
| 10.01.2024 | 60,95 | 61,15 | 60,87 | 61,15 | 0,18% | 1.184,00 |
| 09.01.2024 | 60,91 | 61,06 | 60,91 | 61,04 | 0,21% | 270,00 |
| 08.01.2024 | 60,45 | 60,97 | 60,45 | 60,91 | 0,66% | 4.914,00 |
| 05.01.2024 | 60,40 | 60,51 | 60,28 | 60,51 | 0,00% | 381,00 |
| 04.01.2024 | 60,40 | 60,72 | 60,19 | 60,51 | 0,12% | 1.068,00 |
| 03.01.2024 | 60,30 | 61,16 | 60,30 | 60,44 | 1,68% | 58.900,00 |
| 02.01.2024 | 58,96 | 59,50 | 58,93 | 59,44 | 1,30% | 5.399,00 |
| 29.12.2023 | 58,53 | 58,68 | 58,53 | 58,68 | 0,48% | 96,00 |
| 28.12.2023 | 58,41 | 58,45 | 58,33 | 58,40 | 0,09% | 290,00 |
| 27.12.2023 | 58,26 | 58,43 | 58,17 | 58,35 | 0,15% | 1.105,00 |
| 22.12.2023 | 58,45 | 58,45 | 58,26 | 58,26 | 0,00% | 53,00 |
| 21.12.2023 | 58,26 | 58,26 | 58,00 | 58,26 | 0,22% | 1.028,00 |
| 20.12.2023 | 57,95 | 58,16 | 57,91 | 58,13 | 0,40% | 596,00 |
| 19.12.2023 | 58,31 | 58,31 | 57,73 | 57,90 | -0,46% | 943,00 |
| 18.12.2023 | 57,95 | 58,18 | 57,78 | 58,17 | 0,26% | 4.284,00 |
| 15.12.2023 | 57,81 | 58,02 | 57,61 | 58,02 | -0,33% | 3.711,00 |
| 14.12.2023 | 58,87 | 58,87 | 58,21 | 58,21 | -1,89% | 2.041,00 |
| 13.12.2023 | 59,53 | 59,54 | 59,28 | 59,33 | -0,40% | 657,00 |
| 12.12.2023 | 59,70 | 59,75 | 59,57 | 59,57 | 0,32% | 192,00 |
| 11.12.2023 | 59,16 | 59,56 | 59,16 | 59,38 | 0,34% | 860,00 |
| 08.12.2023 | 58,51 | 59,26 | 58,51 | 59,18 | 0,07% | 1.228,00 |
| 07.12.2023 | 59,14 | 59,27 | 59,14 | 59,14 | 0,72% | 5.830,00 |
| 06.12.2023 | 58,43 | 59,20 | 58,43 | 58,72 | 0,60% | 8.914,00 |
| 05.12.2023 | 58,47 | 58,58 | 58,37 | 58,37 | -0,55% | 58,00 |
| 04.12.2023 | 58,62 | 58,95 | 58,61 | 58,69 | 0,20% | 580,00 |
| 01.12.2023 | 59,28 | 59,28 | 58,37 | 58,57 | -0,66% | 12.167,00 |
| 30.11.2023 | 58,79 | 58,96 | 58,79 | 58,96 | -0,34% | 1.300,00 |
| 29.11.2023 | 59,16 | 59,20 | 59,04 | 59,16 | 0,34% | 1.771,00 |
| 28.11.2023 | 58,88 | 59,00 | 58,83 | 58,96 | -0,05% | 1.874,00 |
| 27.11.2023 | 59,07 | 59,10 | 58,95 | 58,99 | -0,22% | 3.900,00 |