Börse:
59,610€
-0,32%
Echtzeit-Aktienkurs DANONE S.A. EO -,25
Bid:
59,520€
Ask:
59,700€
Aktienkurse zur DANONE S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 60,10 | 60,10 | 59,20 | 59,70 | -0,09% | 1.543,00 |
| 15.04.2021 | 58,85 | 59,76 | 58,76 | 59,76 | 1,84% | 1.440,00 |
| 14.04.2021 | 59,65 | 59,91 | 58,65 | 58,68 | -0,64% | 1.977,00 |
| 13.04.2021 | 59,58 | 59,95 | 58,93 | 59,06 | -0,66% | 2.975,00 |
| 12.04.2021 | 60,13 | 60,38 | 59,38 | 59,45 | -0,64% | 1.903,00 |
| 09.04.2021 | 59,98 | 60,22 | 59,51 | 59,83 | -0,46% | 918,00 |
| 08.04.2021 | 59,84 | 60,18 | 59,26 | 60,10 | 0,71% | 5.466,00 |
| 07.04.2021 | 59,05 | 59,69 | 58,75 | 59,68 | 1,46% | 2.107,00 |
| 06.04.2021 | 58,22 | 58,89 | 58,22 | 58,82 | 0,86% | 1.907,00 |
| 01.04.2021 | 58,57 | 58,66 | 57,94 | 58,32 | -0,44% | 855,00 |
| 31.03.2021 | 58,73 | 59,08 | 58,43 | 58,57 | -0,31% | 2.115,00 |
| 30.03.2021 | 59,19 | 59,31 | 58,69 | 58,75 | -0,47% | 1.276,00 |
| 29.03.2021 | 58,71 | 59,17 | 58,25 | 59,03 | 0,73% | 869,00 |
| 26.03.2021 | 58,98 | 59,02 | 57,89 | 58,60 | 0,07% | 2.285,00 |
| 25.03.2021 | 58,20 | 58,63 | 57,93 | 58,56 | 0,34% | 902,00 |
| 24.03.2021 | 58,98 | 59,10 | 58,09 | 58,36 | -1,39% | 837,00 |
| 23.03.2021 | 58,70 | 59,59 | 58,58 | 59,18 | 0,02% | 2.155,00 |
| 22.03.2021 | 58,93 | 59,43 | 58,21 | 59,17 | 0,03% | 1.150,00 |
| 19.03.2021 | 58,63 | 59,47 | 58,58 | 59,15 | 0,80% | 3.136,00 |
| 18.03.2021 | 60,23 | 60,25 | 58,61 | 58,68 | -2,28% | 2.752,00 |
| 17.03.2021 | 59,69 | 60,15 | 59,35 | 60,05 | 0,50% | 2.596,00 |
| 16.03.2021 | 60,29 | 60,45 | 59,31 | 59,75 | -0,35% | 2.902,00 |
| 15.03.2021 | 58,87 | 61,28 | 58,87 | 59,96 | 3,04% | 8.488,00 |
| 12.03.2021 | 57,51 | 58,21 | 57,21 | 58,19 | 1,80% | 2.722,00 |
| 11.03.2021 | 57,90 | 57,94 | 57,16 | 57,16 | -0,59% | 1.161,00 |
| 10.03.2021 | 56,50 | 58,25 | 56,50 | 57,50 | 1,27% | 2.094,00 |
| 09.03.2021 | 57,07 | 57,64 | 56,61 | 56,78 | 0,05% | 1.388,00 |
| 08.03.2021 | 57,84 | 57,96 | 56,55 | 56,75 | -0,09% | 1.715,00 |
| 05.03.2021 | 55,39 | 56,91 | 55,28 | 56,80 | 2,82% | 4.399,00 |
| 04.03.2021 | 55,13 | 56,43 | 55,06 | 55,24 | -0,49% | 787,00 |
| 03.03.2021 | 56,20 | 56,71 | 54,83 | 55,51 | -1,23% | 1.575,00 |
| 02.03.2021 | 57,34 | 58,10 | 55,93 | 56,20 | -1,80% | 4.267,00 |
| 01.03.2021 | 57,72 | 58,05 | 56,98 | 57,23 | 1,47% | 3.448,00 |
| 26.02.2021 | 58,44 | 58,52 | 56,37 | 56,40 | -3,26% | 2.503,00 |
| 25.02.2021 | 58,06 | 58,67 | 57,67 | 58,30 | 0,52% | 2.919,00 |
| 24.02.2021 | 57,38 | 58,13 | 57,27 | 58,00 | 0,99% | 1.199,00 |
| 23.02.2021 | 57,86 | 57,86 | 57,03 | 57,43 | -0,12% | 1.536,00 |
| 22.02.2021 | 57,20 | 58,30 | 56,50 | 57,50 | 1,05% | 2.633,00 |
| 19.02.2021 | 55,37 | 58,49 | 55,35 | 56,90 | 2,21% | 5.447,00 |
| 18.02.2021 | 55,84 | 56,12 | 55,46 | 55,67 | -0,36% | 1.760,00 |
| 17.02.2021 | 55,05 | 56,05 | 54,67 | 55,87 | 1,71% | 661,00 |
| 16.02.2021 | 55,39 | 55,71 | 54,64 | 54,93 | -0,56% | 2.521,00 |
| 15.02.2021 | 54,35 | 55,57 | 53,61 | 55,24 | 2,56% | 1.110,00 |
| 12.02.2021 | 55,13 | 55,15 | 53,67 | 53,86 | -0,94% | 1.150,00 |
| 11.02.2021 | 53,52 | 55,63 | 53,48 | 54,37 | 1,82% | 2.488,00 |
| 10.02.2021 | 53,91 | 54,01 | 52,93 | 53,40 | -0,32% | 1.282,00 |
| 09.02.2021 | 53,52 | 53,73 | 52,85 | 53,57 | 0,49% | 842,00 |
| 08.02.2021 | 53,05 | 54,02 | 53,05 | 53,31 | -0,13% | 2.716,00 |
| 05.02.2021 | 55,34 | 55,34 | 53,20 | 53,38 | -2,38% | 3.547,00 |
| 04.02.2021 | 54,84 | 54,84 | 53,82 | 54,68 | 0,85% | 2.568,00 |
| 03.02.2021 | 54,86 | 54,86 | 54,22 | 54,22 | -0,88% | 1.944,00 |
| 02.02.2021 | 56,14 | 56,14 | 54,70 | 54,70 | -2,11% | 2.376,00 |
| 01.02.2021 | 56,80 | 56,80 | 55,14 | 55,88 | 2,34% | 3.431,00 |
| 29.01.2021 | 55,70 | 55,70 | 54,06 | 54,60 | -1,94% | 1.713,00 |
| 28.01.2021 | 55,42 | 55,68 | 54,90 | 55,68 | 1,31% | 1.966,00 |
| 27.01.2021 | 55,32 | 56,42 | 54,46 | 54,96 | -1,01% | 7.063,00 |
| 26.01.2021 | 54,44 | 55,74 | 54,44 | 55,52 | 1,35% | 820,00 |
| 25.01.2021 | 54,88 | 55,00 | 54,00 | 54,78 | 0,29% | 1.188,00 |
| 22.01.2021 | 55,20 | 55,20 | 54,62 | 54,62 | -1,05% | 2.956,00 |
| 21.01.2021 | 55,52 | 55,76 | 53,96 | 55,20 | -0,22% | 1.496,00 |
| 20.01.2021 | 56,34 | 56,34 | 55,00 | 55,32 | -1,50% | 2.067,00 |
| 19.01.2021 | 55,00 | 56,42 | 54,78 | 56,16 | 2,74% | 5.933,00 |
| 18.01.2021 | 54,72 | 54,72 | 53,12 | 54,66 | 1,26% | 2.671,00 |
| 15.01.2021 | 52,74 | 53,98 | 52,74 | 53,98 | 1,24% | 1.714,00 |
| 14.01.2021 | 54,00 | 54,02 | 52,64 | 53,32 | -0,78% | 7.017,00 |
| 13.01.2021 | 53,36 | 53,74 | 52,20 | 53,74 | 1,82% | 3.011,00 |
| 12.01.2021 | 53,30 | 53,30 | 52,22 | 52,78 | -0,34% | 4.055,00 |
| 11.01.2021 | 53,64 | 53,78 | 52,48 | 52,96 | -0,11% | 1.421,00 |
| 08.01.2021 | 55,42 | 55,42 | 52,88 | 53,02 | -2,79% | 1.585,00 |
| 07.01.2021 | 55,28 | 55,28 | 54,08 | 54,54 | -1,16% | 1.613,00 |
| 06.01.2021 | 54,74 | 55,18 | 54,34 | 55,18 | 1,21% | 1.256,00 |
| 05.01.2021 | 54,92 | 54,92 | 54,18 | 54,52 | -0,15% | 9.085,00 |
| 04.01.2021 | 54,90 | 55,00 | 54,28 | 54,60 | 0,33% | 1.993,00 |
| 30.12.2020 | 54,48 | 54,56 | 54,42 | 54,42 | -0,18% | 2.630,00 |
| 29.12.2020 | 54,72 | 55,00 | 54,50 | 54,52 | -0,07% | 3.192,00 |
| 28.12.2020 | 53,52 | 54,72 | 53,52 | 54,56 | 1,19% | 2.126,00 |
| 23.12.2020 | 53,58 | 53,92 | 53,50 | 53,92 | 0,75% | 726,00 |
| 22.12.2020 | 52,64 | 53,78 | 52,54 | 53,52 | 1,36% | 6.685,00 |
| 21.12.2020 | 54,22 | 54,22 | 52,00 | 52,80 | -2,48% | 3.731,00 |
| 18.12.2020 | 53,76 | 54,30 | 53,76 | 54,14 | 0,07% | 698,00 |
| 17.12.2020 | 54,30 | 54,50 | 54,00 | 54,10 | -0,04% | 1.280,00 |
| 16.12.2020 | 52,94 | 54,12 | 52,46 | 54,12 | 2,50% | 5.906,00 |
| 15.12.2020 | 52,60 | 52,82 | 52,44 | 52,80 | 0,61% | 4.495,00 |
| 14.12.2020 | 52,30 | 52,76 | 52,30 | 52,48 | 0,04% | 1.268,00 |
| 11.12.2020 | 52,72 | 52,72 | 52,12 | 52,46 | 0,08% | 622,00 |
| 10.12.2020 | 52,08 | 53,00 | 52,08 | 52,42 | 1,16% | 2.869,00 |
| 09.12.2020 | 52,54 | 52,68 | 51,82 | 51,82 | -0,61% | 2.157,00 |
| 08.12.2020 | 51,88 | 52,14 | 51,10 | 52,14 | 1,05% | 4.317,00 |
| 07.12.2020 | 51,82 | 52,08 | 51,34 | 51,60 | -1,00% | 2.010,00 |
| 04.12.2020 | 51,32 | 52,40 | 51,30 | 52,12 | 1,60% | 2.642,00 |
| 03.12.2020 | 52,14 | 52,30 | 50,90 | 51,30 | -2,36% | 5.399,00 |
| 02.12.2020 | 52,82 | 52,82 | 52,00 | 52,54 | -0,94% | 3.826,00 |
| 01.12.2020 | 54,58 | 54,58 | 52,80 | 53,04 | -1,67% | 2.528,00 |
| 30.11.2020 | 53,34 | 54,08 | 52,92 | 53,94 | 1,70% | 2.636,00 |
| 27.11.2020 | 53,14 | 53,60 | 52,98 | 53,04 | 0,23% | 2.572,00 |
| 26.11.2020 | 51,90 | 52,92 | 51,90 | 52,92 | 0,80% | 2.870,00 |
| 25.11.2020 | 52,08 | 52,80 | 51,76 | 52,50 | 1,35% | 3.214,00 |
| 24.11.2020 | 51,58 | 52,32 | 51,06 | 51,80 | 1,69% | 4.575,00 |
| 23.11.2020 | 53,28 | 53,28 | 50,88 | 50,94 | -2,82% | 3.383,00 |
| 20.11.2020 | 52,98 | 52,98 | 51,94 | 52,42 | -1,47% | 2.034,00 |