54,050€
-0,51%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 64,47 | 64,61 | 45,96 | 54,05 | -0,47% | - |
16.12.2021 | 64,30 | 64,74 | 53,53 | 54,30 | 2,11% | - |
15.12.2021 | 53,02 | 64,13 | 53,02 | 53,18 | 0,17% | - |
14.12.2021 | 113,06 | 113,29 | 52,91 | 53,09 | 0,80% | - |
13.12.2021 | 45,60 | 113,27 | 45,60 | 52,67 | -0,64% | - |
10.12.2021 | 52,89 | 53,38 | 52,79 | 53,01 | 0,25% | - |
09.12.2021 | 53,13 | 113,48 | 52,88 | 52,88 | -0,51% | - |
08.12.2021 | 45,48 | 53,89 | 45,48 | 53,15 | 0,70% | - |
07.12.2021 | 52,70 | 52,93 | 52,23 | 52,78 | -0,73% | - |
06.12.2021 | 52,84 | 53,19 | 52,58 | 53,17 | 0,61% | - |
03.12.2021 | 53,37 | 53,50 | 52,68 | 52,85 | -0,84% | - |
02.12.2021 | 52,16 | 53,54 | 52,01 | 53,30 | 1,91% | - |
01.12.2021 | 52,06 | 52,70 | 51,90 | 52,30 | 0,69% | - |
30.11.2021 | 54,33 | 54,33 | 51,43 | 51,94 | -4,38% | - |
29.11.2021 | 54,15 | 54,71 | 53,91 | 54,32 | 0,56% | - |
26.11.2021 | 55,96 | 55,96 | 53,58 | 54,02 | -3,47% | - |
25.11.2021 | 56,22 | 56,22 | 55,46 | 55,96 | -0,43% | - |
24.11.2021 | 56,71 | 56,71 | 56,02 | 56,20 | -1,11% | - |
23.11.2021 | 56,39 | 57,14 | 56,02 | 56,83 | 0,51% | - |
22.11.2021 | 56,30 | 56,68 | 55,88 | 56,54 | 0,57% | - |
19.11.2021 | 56,70 | 56,70 | 55,90 | 56,22 | -0,88% | - |
18.11.2021 | 56,92 | 56,96 | 56,48 | 56,72 | -0,42% | - |
17.11.2021 | 56,61 | 57,10 | 56,12 | 56,96 | 0,39% | - |
16.11.2021 | 57,51 | 57,54 | 56,70 | 56,74 | -1,39% | - |
15.11.2021 | 57,54 | 58,05 | 57,39 | 57,54 | 14,33% | - |
12.11.2021 | 57,87 | 57,87 | 50,30 | 50,33 | -12,95% | - |
11.11.2021 | 57,98 | 58,42 | 57,68 | 57,82 | -0,03% | - |
10.11.2021 | 57,39 | 58,02 | 57,26 | 57,84 | 0,80% | - |
09.11.2021 | 56,72 | 57,56 | 56,66 | 57,38 | 1,13% | - |
08.11.2021 | 57,26 | 57,36 | 56,66 | 56,74 | -1,05% | - |
05.11.2021 | 57,40 | 57,80 | 57,12 | 57,34 | 0,02% | - |
04.11.2021 | 57,34 | 57,72 | 57,06 | 57,33 | 0,16% | - |
03.11.2021 | 57,39 | 57,56 | 56,84 | 57,24 | 0,03% | - |
02.11.2021 | 56,94 | 57,68 | 56,69 | 57,22 | 0,28% | - |
01.11.2021 | 55,51 | 68,83 | 55,51 | 57,06 | 1,91% | - |
28.10.2021 | 55,82 | 56,54 | 55,74 | 55,99 | 0,48% | - |
27.10.2021 | 56,13 | 56,43 | 55,68 | 55,72 | -0,92% | - |
26.10.2021 | 55,82 | 56,30 | 55,74 | 56,24 | -0,25% | - |
25.10.2021 | 56,15 | 56,98 | 56,04 | 56,38 | 0,46% | - |
22.10.2021 | 56,23 | 56,82 | 56,10 | 56,12 | -0,12% | - |
21.10.2021 | 56,53 | 56,88 | 55,80 | 56,19 | -0,85% | - |
20.10.2021 | 55,62 | 56,84 | 55,56 | 56,67 | 2,13% | - |
19.10.2021 | 57,38 | 57,92 | 55,34 | 55,49 | -3,29% | - |
18.10.2021 | 57,57 | 57,74 | 56,76 | 57,38 | -0,38% | - |
15.10.2021 | 58,13 | 58,13 | 57,08 | 57,60 | -1,17% | - |
14.10.2021 | 57,35 | 58,30 | 57,10 | 58,28 | 1,57% | - |
13.10.2021 | 56,45 | 57,44 | 56,20 | 57,38 | 1,61% | - |
12.10.2021 | 56,50 | 56,86 | 56,23 | 56,47 | -0,19% | - |
11.10.2021 | 56,79 | 56,86 | 56,05 | 56,58 | -0,25% | - |
08.10.2021 | 57,88 | 58,02 | 56,72 | 56,72 | -1,94% | - |
07.10.2021 | 57,57 | 58,06 | 57,57 | 57,84 | 0,70% | - |
06.10.2021 | 57,57 | 57,68 | 56,70 | 57,44 | -0,47% | - |
05.10.2021 | 58,24 | 58,28 | 57,60 | 57,71 | -0,81% | - |
04.10.2021 | 58,14 | 58,21 | 58,10 | 58,18 | -2,22% | - |
10.09.2021 | 60,20 | 60,20 | 59,40 | 59,50 | -1,21% | - |
09.09.2021 | 59,46 | 60,58 | 59,08 | 60,23 | 1,18% | - |
08.09.2021 | 59,62 | 59,74 | 59,06 | 59,53 | -1,11% | - |
07.09.2021 | 61,65 | 61,65 | 60,08 | 60,20 | -2,59% | - |
06.09.2021 | 61,59 | 62,00 | 61,48 | 61,80 | 0,39% | - |
03.09.2021 | 62,12 | 62,32 | 61,06 | 61,56 | 1,05% | - |
02.09.2021 | 61,75 | 62,04 | 60,92 | 60,92 | -1,46% | - |
01.09.2021 | 62,71 | 62,76 | 61,80 | 61,82 | 0,19% | - |
31.08.2021 | 62,07 | 62,10 | 61,50 | 61,70 | -0,50% | - |
30.08.2021 | 62,15 | 62,22 | 61,86 | 62,01 | -0,29% | - |
27.08.2021 | 62,08 | 62,56 | 61,98 | 62,19 | 0,21% | - |
26.08.2021 | 61,97 | 62,35 | 61,76 | 62,06 | -0,16% | - |
25.08.2021 | 62,92 | 63,16 | 62,08 | 62,16 | -1,49% | - |
24.08.2021 | 63,70 | 63,82 | 62,84 | 63,10 | -0,65% | - |
23.08.2021 | 63,72 | 63,72 | 63,30 | 63,51 | -0,38% | - |
20.08.2021 | 63,98 | 64,08 | 63,20 | 63,75 | -0,13% | - |
19.08.2021 | 63,58 | 63,96 | 62,90 | 63,83 | -0,09% | - |
18.08.2021 | 64,91 | 64,94 | 63,88 | 63,89 | -1,54% | - |
17.08.2021 | 65,08 | 65,30 | 64,54 | 64,89 | -0,15% | - |
16.08.2021 | 64,44 | 65,20 | 64,28 | 64,99 | 0,81% | - |
13.08.2021 | 64,10 | 64,64 | 64,10 | 64,47 | 0,62% | - |
12.08.2021 | 63,88 | 64,10 | 63,60 | 64,07 | 0,34% | - |
11.08.2021 | 63,50 | 64,14 | 63,40 | 63,85 | 0,67% | - |
10.08.2021 | 62,82 | 63,70 | 62,68 | 63,43 | 0,93% | - |
09.08.2021 | 118,10 | 118,10 | 62,70 | 62,84 | 0,13% | - |
06.08.2021 | 118,28 | 118,28 | 61,82 | 62,76 | -0,57% | - |
05.08.2021 | 62,92 | 118,24 | 62,92 | 63,12 | 0,32% | - |
04.08.2021 | 63,68 | 118,45 | 62,74 | 62,92 | -1,15% | - |
03.08.2021 | 63,32 | 64,07 | 59,85 | 63,65 | 0,70% | - |
02.08.2021 | 62,49 | 63,32 | 62,38 | 63,21 | 1,97% | - |
30.07.2021 | 60,93 | 62,08 | 60,22 | 61,99 | 1,59% | - |
29.07.2021 | 60,01 | 61,12 | 59,02 | 61,02 | 6,88% | - |
28.07.2021 | 57,35 | 57,56 | 56,53 | 57,09 | -0,17% | - |
27.07.2021 | 57,90 | 58,07 | 56,60 | 57,19 | -1,40% | - |
26.07.2021 | 57,93 | 58,04 | 57,60 | 58,00 | -0,14% | - |
23.07.2021 | 57,71 | 58,46 | 57,70 | 58,08 | 0,83% | - |
22.07.2021 | 58,99 | 58,99 | 57,50 | 57,60 | -2,46% | - |
21.07.2021 | 58,76 | 59,36 | 58,64 | 59,05 | 0,66% | - |
20.07.2021 | 58,52 | 59,72 | 58,52 | 58,66 | 0,69% | - |
19.07.2021 | 59,11 | 59,38 | 58,06 | 58,26 | -1,52% | - |
16.07.2021 | 58,98 | 59,30 | 58,80 | 59,16 | 0,80% | - |
15.07.2021 | 59,59 | 59,74 | 58,61 | 58,69 | -1,68% | - |
14.07.2021 | 59,61 | 59,74 | 59,22 | 59,69 | 0,13% | - |
13.07.2021 | 59,54 | 59,76 | 59,15 | 59,61 | -0,08% | - |
12.07.2021 | 59,39 | 59,71 | 59,29 | 59,66 | 0,45% | - |
09.07.2021 | 59,35 | 59,88 | 59,32 | 59,39 | 0,12% | - |