Börse:
58,835€
-0,92%
Echtzeit-Aktienkurs Danone S.A.
Bid:
58,820€
Ask:
58,850€
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 59,41 | 59,56 | 59,24 | 59,48 | 0,05% | 2.854,00 |
| 13.04.2021 | 59,69 | 59,69 | 59,08 | 59,45 | -0,25% | 3.085,00 |
| 12.04.2021 | 59,63 | 59,82 | 59,40 | 59,60 | -0,15% | 9.781,00 |
| 09.04.2021 | 60,02 | 60,10 | 59,56 | 59,69 | -0,86% | 4.501,00 |
| 08.04.2021 | 59,68 | 60,21 | 59,33 | 60,21 | 0,80% | 10.888,00 |
| 07.04.2021 | 58,77 | 60,00 | 58,62 | 59,73 | 1,50% | 10.292,00 |
| 06.04.2021 | 58,72 | 58,85 | 58,59 | 58,85 | 1,05% | 16.170,00 |
| 01.04.2021 | 58,44 | 58,50 | 57,97 | 58,24 | -0,24% | 10.351,00 |
| 31.03.2021 | 58,78 | 59,10 | 58,34 | 58,38 | -0,92% | 12.786,00 |
| 30.03.2021 | 59,08 | 59,20 | 58,66 | 58,92 | -0,03% | 5.140,00 |
| 29.03.2021 | 58,92 | 58,96 | 58,32 | 58,94 | 0,41% | 6.185,00 |
| 26.03.2021 | 58,06 | 58,72 | 58,06 | 58,70 | 0,24% | 15.751,00 |
| 25.03.2021 | 58,00 | 58,64 | 58,00 | 58,56 | 0,27% | 31.656,00 |
| 24.03.2021 | 59,00 | 59,12 | 58,26 | 58,40 | -1,42% | 6.242,00 |
| 23.03.2021 | 59,02 | 59,54 | 58,88 | 59,24 | -0,27% | 3.538,00 |
| 22.03.2021 | 58,60 | 59,40 | 58,26 | 59,40 | 0,95% | 10.304,00 |
| 19.03.2021 | 58,60 | 59,34 | 58,60 | 58,84 | -0,44% | 4.917,00 |
| 18.03.2021 | 59,28 | 59,40 | 58,66 | 59,10 | -1,17% | 8.753,00 |
| 17.03.2021 | 59,90 | 60,06 | 59,42 | 59,80 | 0,23% | 7.559,00 |
| 16.03.2021 | 59,76 | 60,10 | 59,34 | 59,66 | -0,40% | 20.169,00 |
| 15.03.2021 | 60,70 | 61,10 | 59,60 | 59,90 | 2,96% | 73.442,00 |
| 12.03.2021 | 57,42 | 58,50 | 57,22 | 58,18 | 1,64% | 4.632,00 |
| 11.03.2021 | 57,72 | 57,76 | 57,22 | 57,24 | -1,00% | 4.992,00 |
| 10.03.2021 | 57,06 | 58,00 | 56,80 | 57,82 | 1,94% | 8.146,00 |
| 09.03.2021 | 57,44 | 57,56 | 56,72 | 56,72 | -0,39% | 7.922,00 |
| 08.03.2021 | 56,92 | 57,28 | 56,60 | 56,94 | 0,21% | 7.489,00 |
| 05.03.2021 | 55,78 | 56,82 | 55,40 | 56,82 | 1,03% | 11.699,00 |
| 04.03.2021 | 55,36 | 56,38 | 55,30 | 56,24 | 1,81% | 5.630,00 |
| 03.03.2021 | 56,52 | 56,68 | 54,88 | 55,24 | -1,39% | 14.857,00 |
| 02.03.2021 | 57,70 | 57,74 | 56,00 | 56,02 | -2,34% | 6.849,00 |
| 01.03.2021 | 57,54 | 57,88 | 57,14 | 57,36 | 0,49% | 9.109,00 |
| 26.02.2021 | 57,48 | 58,18 | 57,00 | 57,08 | -2,36% | 3.477,00 |
| 25.02.2021 | 58,00 | 58,64 | 57,76 | 58,46 | 0,79% | 6.496,00 |
| 24.02.2021 | 57,62 | 58,00 | 57,16 | 58,00 | 0,87% | 36.716,00 |
| 23.02.2021 | 57,70 | 57,84 | 57,04 | 57,50 | -0,03% | 11.468,00 |
| 22.02.2021 | 56,48 | 57,54 | 56,46 | 57,52 | 1,09% | 10.807,00 |
| 19.02.2021 | 55,84 | 58,42 | 55,84 | 56,90 | 2,60% | 39.794,00 |
| 18.02.2021 | 55,82 | 56,00 | 55,46 | 55,46 | -0,82% | 12.711,00 |
| 17.02.2021 | 54,70 | 56,00 | 54,70 | 55,92 | 2,31% | 13.231,00 |
| 16.02.2021 | 55,18 | 55,52 | 54,66 | 54,66 | -1,69% | 4.741,00 |
| 15.02.2021 | 53,74 | 55,60 | 53,60 | 55,60 | 2,96% | 8.995,00 |
| 12.02.2021 | 54,50 | 54,50 | 53,78 | 54,00 | -0,95% | 10.172,00 |
| 11.02.2021 | 55,06 | 55,06 | 54,32 | 54,52 | 2,37% | 35.895,00 |
| 10.02.2021 | 53,36 | 53,56 | 53,08 | 53,26 | -0,56% | 7.335,00 |
| 09.02.2021 | 53,06 | 53,72 | 52,84 | 53,56 | 0,71% | 17.008,00 |
| 08.02.2021 | 53,64 | 53,66 | 53,10 | 53,18 | -0,34% | 6.113,00 |
| 05.02.2021 | 54,38 | 54,76 | 53,14 | 53,36 | -1,37% | 18.060,00 |
| 04.02.2021 | 54,32 | 54,52 | 53,50 | 54,10 | -0,22% | 10.794,00 |
| 03.02.2021 | 54,76 | 55,00 | 54,22 | 54,22 | -0,59% | 44.082,00 |
| 02.02.2021 | 55,62 | 55,90 | 54,54 | 54,54 | -2,08% | 14.772,00 |
| 01.02.2021 | 55,48 | 55,92 | 55,00 | 55,70 | 1,64% | 20.491,00 |
| 29.01.2021 | 54,44 | 55,08 | 53,96 | 54,80 | -1,05% | 9.158,00 |
| 28.01.2021 | 55,44 | 55,92 | 54,62 | 55,38 | 0,40% | 17.443,00 |
| 27.01.2021 | 55,40 | 56,38 | 54,32 | 55,16 | -0,36% | 16.514,00 |
| 26.01.2021 | 54,90 | 55,80 | 54,88 | 55,36 | 1,06% | 13.411,00 |
| 25.01.2021 | 54,74 | 54,82 | 54,00 | 54,78 | 0,55% | 14.126,00 |
| 22.01.2021 | 55,36 | 55,40 | 54,46 | 54,48 | -1,05% | 8.007,00 |
| 21.01.2021 | 55,00 | 55,64 | 53,90 | 55,06 | -0,22% | 12.076,00 |
| 20.01.2021 | 55,96 | 56,00 | 54,98 | 55,18 | -1,60% | 14.852,00 |
| 19.01.2021 | 54,44 | 56,50 | 54,20 | 56,08 | 2,79% | 18.376,00 |
| 18.01.2021 | 53,30 | 54,78 | 53,06 | 54,56 | 1,94% | 24.173,00 |
| 15.01.2021 | 52,78 | 53,52 | 52,74 | 53,52 | 1,33% | 8.975,00 |
| 14.01.2021 | 53,24 | 53,24 | 52,58 | 52,82 | -1,57% | 14.517,00 |
| 13.01.2021 | 52,68 | 53,66 | 52,18 | 53,66 | 1,86% | 38.280,00 |
| 12.01.2021 | 52,68 | 52,68 | 52,20 | 52,68 | 0,11% | 13.914,00 |
| 11.01.2021 | 53,06 | 53,14 | 52,40 | 52,62 | -0,98% | 15.501,00 |
| 08.01.2021 | 54,40 | 54,64 | 52,68 | 53,14 | -2,14% | 21.693,00 |
| 07.01.2021 | 54,96 | 54,96 | 54,04 | 54,30 | -1,20% | 11.629,00 |
| 06.01.2021 | 54,42 | 55,34 | 54,26 | 54,96 | 0,84% | 28.226,00 |
| 05.01.2021 | 54,32 | 54,82 | 54,20 | 54,50 | 0,07% | 3.757,00 |
| 04.01.2021 | 54,30 | 55,00 | 54,30 | 54,46 | 0,04% | 9.071,00 |
| 30.12.2020 | 54,60 | 54,62 | 54,38 | 54,44 | -0,26% | 3.062,00 |
| 29.12.2020 | 54,86 | 55,00 | 54,48 | 54,58 | 0,00% | 24.640,00 |
| 28.12.2020 | 53,96 | 54,76 | 53,80 | 54,58 | 1,26% | 15.449,00 |
| 23.12.2020 | 53,42 | 54,10 | 53,42 | 53,90 | 0,37% | 42.832,00 |
| 22.12.2020 | 52,44 | 53,90 | 52,44 | 53,70 | 2,56% | 6.925,00 |
| 21.12.2020 | 52,68 | 53,02 | 51,80 | 52,36 | -2,97% | 65.623,00 |
| 18.12.2020 | 54,02 | 54,32 | 53,90 | 53,96 | 0,11% | 15.783,00 |
| 17.12.2020 | 54,60 | 54,60 | 53,90 | 53,90 | -0,55% | 14.099,00 |
| 16.12.2020 | 52,62 | 54,28 | 52,62 | 54,20 | 3,24% | 21.107,00 |
| 15.12.2020 | 52,46 | 52,72 | 52,38 | 52,50 | -0,15% | 7.311,00 |
| 14.12.2020 | 52,40 | 52,98 | 52,40 | 52,58 | 0,54% | 16.237,00 |
| 11.12.2020 | 52,52 | 52,62 | 52,06 | 52,30 | -0,34% | 9.776,00 |
| 10.12.2020 | 52,20 | 53,08 | 52,20 | 52,48 | 0,92% | 24.827,00 |
| 09.12.2020 | 52,40 | 52,56 | 51,80 | 52,00 | -0,57% | 37.687,00 |
| 08.12.2020 | 51,98 | 52,32 | 51,10 | 52,30 | 0,73% | 30.838,00 |
| 07.12.2020 | 51,58 | 52,10 | 51,22 | 51,92 | 0,43% | 35.587,00 |
| 04.12.2020 | 51,68 | 52,34 | 51,46 | 51,70 | 0,94% | 32.533,00 |
| 03.12.2020 | 51,80 | 52,02 | 50,90 | 51,22 | -2,07% | 25.175,00 |
| 02.12.2020 | 52,72 | 52,78 | 52,00 | 52,30 | -1,17% | 24.137,00 |
| 01.12.2020 | 53,86 | 53,96 | 52,92 | 52,92 | -1,45% | 14.996,00 |
| 30.11.2020 | 52,94 | 53,90 | 52,76 | 53,70 | 1,90% | 19.442,00 |
| 27.11.2020 | 52,90 | 53,62 | 52,70 | 52,70 | -1,05% | 19.905,00 |
| 26.11.2020 | 52,50 | 53,26 | 52,04 | 53,26 | 1,87% | 12.988,00 |
| 25.11.2020 | 51,76 | 52,36 | 51,68 | 52,28 | 1,44% | 19.199,00 |
| 24.11.2020 | 51,12 | 52,48 | 50,96 | 51,54 | 1,30% | 33.312,00 |
| 23.11.2020 | 52,60 | 52,78 | 50,88 | 50,88 | -2,90% | 30.179,00 |
| 20.11.2020 | 53,02 | 53,02 | 51,92 | 52,40 | -0,76% | 8.108,00 |
| 19.11.2020 | 54,26 | 54,30 | 52,80 | 52,80 | -3,33% | 10.929,00 |
| 18.11.2020 | 54,38 | 55,02 | 54,26 | 54,62 | 0,29% | 8.064,00 |