59,640€
-1,23%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 60,17 | 60,19 | 59,52 | 59,65 | -1,21% | - |
| 22.04.2024 | 59,42 | 60,38 | 59,42 | 60,38 | 3,36% | 68,00 |
| 19.04.2024 | 58,42 | 58,42 | 58,42 | 58,42 | -0,58% | 10,00 |
| 18.04.2024 | 58,92 | 60,32 | 58,76 | 58,76 | 0,62% | 2.059,00 |
| 17.04.2024 | 57,02 | 58,60 | 57,02 | 58,40 | 1,53% | 813,00 |
| 16.04.2024 | 56,90 | 57,52 | 56,90 | 57,52 | -0,45% | 980,00 |
| 15.04.2024 | 57,46 | 57,80 | 57,46 | 57,78 | -0,21% | 1.370,00 |
| 12.04.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,38% | - |
| 11.04.2024 | 57,30 | 57,72 | 57,30 | 57,68 | 0,31% | 26,00 |
| 10.04.2024 | 57,60 | 57,60 | 57,24 | 57,50 | -0,31% | 474,00 |
| 09.04.2024 | 57,52 | 57,74 | 57,52 | 57,68 | -0,10% | 785,00 |
| 08.04.2024 | 58,08 | 58,08 | 57,74 | 57,74 | -0,41% | 233,00 |
| 05.04.2024 | 57,22 | 57,98 | 57,22 | 57,98 | 1,90% | 625,00 |
| 04.04.2024 | 58,56 | 58,56 | 56,90 | 56,90 | -3,43% | 961,00 |
| 03.04.2024 | 59,14 | 59,14 | 58,92 | 58,92 | -0,34% | 1.452,00 |
| 02.04.2024 | 60,00 | 60,00 | 59,12 | 59,12 | -1,10% | 194,00 |
| 28.03.2024 | 59,78 | 59,78 | 59,78 | 59,78 | -0,02% | - |
| 27.03.2024 | 60,09 | 60,09 | 59,79 | 59,79 | -0,42% | 440,00 |
| 26.03.2024 | 59,14 | 60,06 | 59,14 | 60,04 | 1,42% | 598,00 |
| 25.03.2024 | 59,60 | 59,60 | 59,20 | 59,20 | -0,50% | 130,00 |
| 22.03.2024 | 58,92 | 59,50 | 58,92 | 59,50 | 0,88% | 130,00 |
| 21.03.2024 | 59,66 | 59,66 | 58,98 | 58,98 | -0,41% | 538,00 |
| 20.03.2024 | 59,13 | 59,28 | 59,13 | 59,22 | 0,12% | 74,00 |
| 19.03.2024 | 59,27 | 59,27 | 59,15 | 59,15 | 0,17% | 400,00 |
| 18.03.2024 | 59,77 | 59,77 | 59,05 | 59,05 | -1,06% | 360,00 |
| 15.03.2024 | 59,26 | 59,86 | 59,26 | 59,68 | 0,73% | 340,00 |
| 14.03.2024 | 59,65 | 59,88 | 59,25 | 59,25 | -0,49% | 182,00 |
| 13.03.2024 | 59,16 | 59,55 | 59,16 | 59,54 | 0,81% | 210,00 |
| 12.03.2024 | 59,08 | 59,08 | 59,02 | 59,06 | 0,39% | 145,00 |
| 11.03.2024 | 58,47 | 58,83 | 58,47 | 58,83 | 0,19% | 470,00 |
| 08.03.2024 | 58,98 | 58,98 | 58,72 | 58,72 | -0,63% | 459,00 |
| 07.03.2024 | 58,52 | 59,09 | 58,52 | 59,09 | 0,32% | 26,00 |
| 06.03.2024 | 59,00 | 59,00 | 58,90 | 58,90 | 0,05% | 10,00 |
| 05.03.2024 | 58,69 | 59,30 | 58,69 | 58,87 | 0,34% | 85,00 |
| 04.03.2024 | 58,38 | 58,67 | 58,38 | 58,67 | -0,14% | 500,00 |
| 01.03.2024 | 59,17 | 59,17 | 58,75 | 58,75 | -0,69% | 2.188,00 |
| 29.02.2024 | 59,62 | 59,79 | 59,16 | 59,16 | -0,90% | 60,00 |
| 28.02.2024 | 60,43 | 60,43 | 59,70 | 59,70 | -1,26% | 400,00 |
| 27.02.2024 | 60,34 | 60,46 | 60,34 | 60,46 | 0,47% | 130,00 |
| 26.02.2024 | 60,42 | 60,73 | 60,18 | 60,18 | -0,36% | 759,00 |
| 23.02.2024 | 61,73 | 61,73 | 59,98 | 60,40 | -2,12% | 1.523,00 |
| 22.02.2024 | 62,50 | 63,58 | 61,66 | 61,71 | 0,16% | 1.591,00 |
| 21.02.2024 | 61,58 | 61,66 | 61,58 | 61,61 | -0,42% | 629,00 |
| 20.02.2024 | 61,31 | 61,87 | 61,31 | 61,87 | 0,42% | 1.408,00 |
| 19.02.2024 | 61,07 | 61,61 | 61,07 | 61,61 | 0,92% | 280,00 |
| 16.02.2024 | 60,84 | 61,39 | 60,84 | 61,05 | 0,05% | 290,00 |
| 15.02.2024 | 60,90 | 61,02 | 60,62 | 61,02 | 0,66% | 170,00 |
| 14.02.2024 | 60,81 | 60,81 | 60,62 | 60,62 | 0,53% | 35,00 |
| 13.02.2024 | 60,30 | 60,30 | 60,30 | 60,30 | -0,69% | - |
| 12.02.2024 | 60,50 | 60,99 | 60,50 | 60,72 | 0,02% | 849,00 |
| 09.02.2024 | 61,26 | 61,26 | 60,71 | 60,71 | -0,48% | 1.176,00 |
| 08.02.2024 | 61,53 | 62,09 | 61,00 | 61,00 | -1,05% | 637,00 |
| 07.02.2024 | 61,94 | 62,00 | 61,65 | 61,65 | 0,49% | 630,00 |
| 06.02.2024 | 61,85 | 61,86 | 61,31 | 61,35 | -0,32% | 273,00 |
| 05.02.2024 | 61,10 | 61,63 | 61,10 | 61,55 | 0,90% | 1.042,00 |
| 02.02.2024 | 61,15 | 61,62 | 61,00 | 61,00 | -0,81% | 2.715,00 |
| 01.02.2024 | 61,05 | 61,57 | 61,05 | 61,50 | -0,37% | 685,00 |
| 31.01.2024 | 61,76 | 62,27 | 61,73 | 61,73 | -0,10% | 84,00 |
| 30.01.2024 | 61,95 | 62,34 | 61,78 | 61,79 | -0,39% | 681,00 |
| 29.01.2024 | 61,08 | 62,05 | 61,08 | 62,03 | 1,11% | 609,00 |
| 26.01.2024 | 61,03 | 61,44 | 61,03 | 61,35 | 0,26% | 210,00 |
| 25.01.2024 | 61,36 | 61,36 | 60,90 | 61,19 | -0,60% | 555,00 |
| 24.01.2024 | 61,36 | 61,66 | 61,36 | 61,56 | 0,34% | 355,00 |
| 23.01.2024 | 61,28 | 61,51 | 61,22 | 61,35 | -0,73% | 1.813,00 |
| 22.01.2024 | 61,70 | 61,80 | 61,45 | 61,80 | 0,54% | 1.372,00 |
| 19.01.2024 | 61,28 | 61,83 | 61,28 | 61,47 | 0,28% | 720,00 |
| 18.01.2024 | 61,43 | 61,43 | 61,24 | 61,30 | 0,20% | 86,00 |
| 17.01.2024 | 61,31 | 61,37 | 61,18 | 61,18 | -0,55% | 557,00 |
| 16.01.2024 | 60,95 | 61,80 | 60,95 | 61,52 | -0,23% | 999,00 |
| 15.01.2024 | 61,30 | 61,66 | 61,30 | 61,66 | 1,36% | 5.162,00 |
| 12.01.2024 | 60,55 | 60,98 | 60,55 | 60,83 | 0,21% | 318,00 |
| 11.01.2024 | 61,15 | 61,15 | 60,70 | 60,70 | -0,49% | 95,00 |
| 10.01.2024 | 60,50 | 61,06 | 60,50 | 61,00 | 0,07% | 345,00 |
| 09.01.2024 | 60,83 | 60,96 | 60,83 | 60,96 | 0,21% | 2.245,00 |
| 08.01.2024 | 59,70 | 60,93 | 59,50 | 60,83 | 0,50% | 936,00 |
| 05.01.2024 | 60,34 | 60,53 | 60,32 | 60,53 | 0,05% | 620,00 |
| 04.01.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 0,17% | - |
| 03.01.2024 | 59,14 | 61,17 | 59,14 | 60,40 | 2,36% | 3.258,00 |
| 02.01.2024 | 58,84 | 59,01 | 58,84 | 59,01 | 0,55% | 67,00 |
| 29.12.2023 | 58,44 | 58,69 | 58,44 | 58,69 | 0,17% | 6,00 |
| 28.12.2023 | 58,40 | 58,59 | 58,40 | 58,59 | 0,48% | 51,00 |
| 27.12.2023 | 57,50 | 58,42 | 57,50 | 58,31 | -0,29% | 920,00 |
| 22.12.2023 | 58,09 | 58,48 | 58,09 | 58,48 | 0,65% | 200,00 |
| 21.12.2023 | 57,81 | 58,18 | 57,81 | 58,10 | -0,05% | 224,00 |
| 20.12.2023 | 57,80 | 58,16 | 57,65 | 58,13 | 0,75% | 942,00 |
| 19.12.2023 | 57,83 | 58,11 | 57,70 | 57,70 | -3,19% | 157,00 |
| 18.12.2023 | 57,10 | 59,60 | 57,10 | 59,60 | 2,94% | 375,00 |
| 15.12.2023 | 58,40 | 58,40 | 57,90 | 57,90 | -1,31% | 230,00 |
| 14.12.2023 | 59,66 | 59,66 | 58,67 | 58,67 | -1,35% | 200,00 |
| 13.12.2023 | 59,18 | 59,47 | 59,18 | 59,47 | -0,08% | 453,00 |
| 12.12.2023 | 59,04 | 59,66 | 59,04 | 59,52 | 1,05% | 280,00 |
| 11.12.2023 | 59,15 | 59,51 | 58,80 | 58,90 | -0,56% | 7.539,00 |
| 08.12.2023 | 58,88 | 59,23 | 58,83 | 59,23 | 0,90% | 1.078,00 |
| 07.12.2023 | 58,47 | 59,39 | 58,47 | 58,70 | 0,84% | 2.898,00 |
| 06.12.2023 | 58,00 | 59,22 | 58,00 | 58,21 | -0,82% | 5.288,00 |
| 05.12.2023 | 58,69 | 58,69 | 58,69 | 58,69 | 0,12% | - |
| 04.12.2023 | 58,41 | 58,62 | 58,41 | 58,62 | -0,03% | 138,00 |
| 01.12.2023 | 59,18 | 59,23 | 58,64 | 58,64 | -0,59% | 215,00 |
| 30.11.2023 | 59,46 | 59,46 | 58,99 | 58,99 | 0,15% | 213,00 |
| 29.11.2023 | 58,90 | 58,90 | 58,90 | 58,90 | 0,00% | - |