Börse:
58,180€
0,78%
Echtzeit-Aktienkurs DANONE S.A. EO -,25
Bid:
58,080€
Ask:
58,280€
Aktienkurse zur DANONE S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 58,04 | 58,18 | 57,89 | 58,18 | 0,78% | 1.450,00 |
| 22.07.2021 | 58,03 | 58,47 | 57,54 | 57,73 | -2,12% | 10.187,00 |
| 21.07.2021 | 58,85 | 59,28 | 58,80 | 58,98 | 0,82% | 3.653,00 |
| 20.07.2021 | 58,73 | 59,62 | 58,50 | 58,50 | 0,07% | 5.696,00 |
| 19.07.2021 | 58,97 | 58,97 | 58,15 | 58,46 | -1,07% | 8.781,00 |
| 16.07.2021 | 58,90 | 59,30 | 58,90 | 59,09 | 0,41% | 3.351,00 |
| 15.07.2021 | 59,64 | 59,74 | 58,73 | 58,85 | -1,37% | 8.443,00 |
| 14.07.2021 | 59,56 | 59,70 | 59,32 | 59,67 | -0,18% | 3.066,00 |
| 13.07.2021 | 59,51 | 59,78 | 59,27 | 59,78 | -0,03% | 8.771,00 |
| 12.07.2021 | 59,56 | 59,80 | 59,37 | 59,80 | 0,57% | 23.111,00 |
| 09.07.2021 | 59,70 | 59,83 | 59,44 | 59,46 | 0,15% | 2.259,00 |
| 08.07.2021 | 60,03 | 60,03 | 59,11 | 59,37 | -1,88% | 8.229,00 |
| 07.07.2021 | 60,28 | 60,68 | 60,13 | 60,51 | 0,17% | 16.465,00 |
| 06.07.2021 | 60,09 | 60,47 | 60,08 | 60,41 | 0,35% | 1.586,00 |
| 05.07.2021 | 60,14 | 60,30 | 59,86 | 60,20 | 0,15% | 4.123,00 |
| 02.07.2021 | 60,24 | 60,38 | 59,87 | 60,11 | -0,45% | 4.372,00 |
| 01.07.2021 | 59,72 | 60,38 | 59,41 | 60,38 | 1,87% | 8.006,00 |
| 30.06.2021 | 59,45 | 59,86 | 59,07 | 59,27 | -0,29% | 3.379,00 |
| 29.06.2021 | 59,00 | 59,69 | 58,94 | 59,44 | 0,69% | 5.936,00 |
| 28.06.2021 | 59,30 | 59,57 | 59,00 | 59,03 | 1,83% | 12.161,00 |
| 25.06.2021 | 57,36 | 58,37 | 57,28 | 57,97 | 1,68% | 4.005,00 |
| 24.06.2021 | 57,05 | 57,14 | 56,98 | 57,01 | -0,04% | 1.954,00 |
| 23.06.2021 | 57,05 | 57,09 | 56,94 | 57,03 | 0,00% | 4.846,00 |
| 22.06.2021 | 57,40 | 57,40 | 56,70 | 57,03 | -0,40% | 5.360,00 |
| 21.06.2021 | 58,42 | 58,49 | 57,26 | 57,26 | -2,39% | 10.148,00 |
| 18.06.2021 | 58,99 | 59,37 | 58,49 | 58,66 | -0,91% | 6.293,00 |
| 17.06.2021 | 59,00 | 59,20 | 58,59 | 59,20 | -0,40% | 1.486,00 |
| 16.06.2021 | 59,13 | 59,79 | 59,10 | 59,44 | 0,41% | 4.498,00 |
| 15.06.2021 | 59,60 | 59,60 | 59,08 | 59,20 | -0,32% | 6.639,00 |
| 14.06.2021 | 59,44 | 59,66 | 59,39 | 59,39 | 0,20% | 3.337,00 |
| 11.06.2021 | 59,15 | 59,41 | 59,06 | 59,27 | 0,56% | 953,00 |
| 10.06.2021 | 59,13 | 59,33 | 58,80 | 58,94 | 0,37% | 6.208,00 |
| 09.06.2021 | 58,46 | 58,95 | 58,18 | 58,72 | -0,86% | 8.953,00 |
| 08.06.2021 | 59,14 | 59,44 | 58,90 | 59,23 | 0,77% | 7.625,00 |
| 07.06.2021 | 58,80 | 59,03 | 58,56 | 58,78 | 0,03% | 3.040,00 |
| 04.06.2021 | 58,59 | 58,84 | 58,53 | 58,76 | 0,50% | 3.067,00 |
| 03.06.2021 | 58,44 | 58,61 | 57,94 | 58,47 | 0,36% | 2.913,00 |
| 02.06.2021 | 58,49 | 58,66 | 58,18 | 58,26 | 0,24% | 5.587,00 |
| 01.06.2021 | 58,40 | 58,57 | 58,00 | 58,12 | -0,34% | 4.806,00 |
| 31.05.2021 | 59,08 | 59,33 | 58,32 | 58,32 | -0,07% | 7.305,00 |
| 28.05.2021 | 58,33 | 58,76 | 58,32 | 58,36 | 0,34% | 2.215,00 |
| 27.05.2021 | 59,00 | 59,14 | 58,00 | 58,16 | -1,82% | 9.009,00 |
| 26.05.2021 | 59,74 | 60,06 | 59,10 | 59,24 | -1,66% | 8.246,00 |
| 25.05.2021 | 60,54 | 60,87 | 60,24 | 60,24 | -0,58% | 10.956,00 |
| 21.05.2021 | 60,28 | 60,65 | 60,13 | 60,59 | 1,02% | 20.300,00 |
| 20.05.2021 | 58,70 | 59,98 | 58,67 | 59,98 | 3,01% | 28.923,00 |
| 19.05.2021 | 57,94 | 58,30 | 57,74 | 58,23 | 0,31% | 7.879,00 |
| 18.05.2021 | 58,33 | 58,77 | 57,80 | 58,05 | -0,58% | 14.678,00 |
| 17.05.2021 | 57,79 | 58,65 | 57,78 | 58,39 | 1,60% | 13.277,00 |
| 14.05.2021 | 57,21 | 57,61 | 56,50 | 57,47 | -0,57% | 6.844,00 |
| 13.05.2021 | 56,43 | 57,80 | 56,34 | 57,80 | 1,19% | 5.479,00 |
| 12.05.2021 | 56,05 | 57,12 | 55,89 | 57,12 | 1,93% | 13.564,00 |
| 11.05.2021 | 57,11 | 57,11 | 55,76 | 56,04 | -2,66% | 9.989,00 |
| 10.05.2021 | 57,43 | 57,57 | 56,57 | 57,57 | -2,85% | 16.031,00 |
| 07.05.2021 | 59,26 | 59,26 | 58,75 | 59,26 | 0,63% | 28.595,00 |
| 06.05.2021 | 59,38 | 59,48 | 58,58 | 58,89 | -0,29% | 6.123,00 |
| 05.05.2021 | 59,13 | 59,13 | 58,79 | 59,06 | 0,08% | 6.647,00 |
| 04.05.2021 | 58,95 | 59,47 | 58,85 | 59,01 | -0,59% | 6.240,00 |
| 03.05.2021 | 59,10 | 59,50 | 58,82 | 59,36 | 1,37% | 5.770,00 |
| 30.04.2021 | 59,20 | 59,20 | 58,56 | 58,56 | -1,01% | 3.348,00 |
| 29.04.2021 | 58,74 | 59,16 | 58,55 | 59,16 | 1,49% | 4.888,00 |
| 28.04.2021 | 58,13 | 58,65 | 58,10 | 58,29 | 0,47% | 6.713,00 |
| 27.04.2021 | 58,15 | 58,24 | 57,86 | 58,02 | -0,39% | 121.743,00 |
| 26.04.2021 | 58,77 | 58,95 | 58,25 | 58,25 | -1,17% | 11.975,00 |
| 23.04.2021 | 59,39 | 59,49 | 58,78 | 58,94 | -1,22% | 6.850,00 |
| 22.04.2021 | 59,19 | 59,94 | 59,12 | 59,67 | 1,69% | 4.434,00 |
| 21.04.2021 | 59,20 | 59,51 | 58,38 | 58,68 | -0,73% | 3.914,00 |
| 20.04.2021 | 60,01 | 60,01 | 58,63 | 59,11 | -2,05% | 15.574,00 |
| 19.04.2021 | 59,70 | 60,39 | 59,70 | 60,35 | 1,11% | 8.364,00 |
| 16.04.2021 | 59,13 | 59,80 | 59,01 | 59,69 | 0,69% | 11.874,00 |
| 15.04.2021 | 58,83 | 59,40 | 58,76 | 59,28 | 0,78% | 4.111,00 |
| 14.04.2021 | 59,41 | 59,56 | 58,80 | 58,82 | -1,06% | 6.523,00 |
| 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 |