59,320€
1,06%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 58,24 | 59,46 | 58,06 | 59,30 | 0,88% | 800,00 |
| 18.04.2024 | 58,69 | 60,37 | 58,52 | 58,78 | 0,60% | 1.561,00 |
| 17.04.2024 | 57,47 | 58,75 | 57,24 | 58,43 | 1,20% | - |
| 16.04.2024 | 57,20 | 57,94 | 56,94 | 57,74 | 0,61% | - |
| 15.04.2024 | 57,98 | 58,12 | 57,20 | 57,39 | -0,31% | 469,00 |
| 12.04.2024 | 57,74 | 58,16 | 57,48 | 57,57 | -0,47% | - |
| 11.04.2024 | 57,40 | 58,00 | 57,33 | 57,84 | 0,89% | - |
| 10.04.2024 | 57,71 | 57,89 | 57,07 | 57,33 | -0,43% | 95,00 |
| 09.04.2024 | 57,54 | 57,96 | 57,33 | 57,58 | 0,00% | - |
| 08.04.2024 | 58,02 | 58,08 | 57,58 | 57,58 | -0,69% | - |
| 05.04.2024 | 57,80 | 58,14 | 57,23 | 57,98 | 1,26% | 1.175,00 |
| 04.04.2024 | 58,62 | 58,70 | 56,64 | 57,26 | -2,32% | 580,00 |
| 03.04.2024 | 59,07 | 59,32 | 58,47 | 58,62 | -1,13% | 660,00 |
| 02.04.2024 | 60,05 | 60,17 | 58,94 | 59,29 | -1,12% | 599,00 |
| 28.03.2024 | 60,04 | 60,23 | 59,56 | 59,96 | 0,08% | 90,00 |
| 27.03.2024 | 60,10 | 60,38 | 58,93 | 59,92 | -0,05% | 928,00 |
| 26.03.2024 | 59,29 | 60,07 | 59,03 | 59,95 | 1,32% | - |
| 25.03.2024 | 59,63 | 59,68 | 58,82 | 59,17 | -0,94% | 218,00 |
| 22.03.2024 | 59,06 | 59,93 | 58,81 | 59,73 | 1,15% | 400,00 |
| 21.03.2024 | 59,77 | 59,85 | 58,86 | 59,05 | -0,91% | - |
| 20.03.2024 | 59,04 | 59,82 | 58,94 | 59,59 | 0,71% | 1.400,00 |
| 19.03.2024 | 59,24 | 59,54 | 59,01 | 59,17 | -0,22% | 480,00 |
| 18.03.2024 | 59,63 | 59,76 | 59,02 | 59,30 | -0,86% | 572,00 |
| 15.03.2024 | 59,23 | 60,18 | 59,14 | 59,81 | 0,86% | 60,00 |
| 14.03.2024 | 59,70 | 60,14 | 59,15 | 59,30 | -0,61% | 240,00 |
| 13.03.2024 | 59,14 | 59,69 | 59,05 | 59,67 | 0,73% | - |
| 12.03.2024 | 59,25 | 59,28 | 58,82 | 59,23 | 0,31% | 440,00 |
| 11.03.2024 | 58,59 | 59,08 | 58,48 | 59,05 | 0,92% | 878,00 |
| 08.03.2024 | 59,04 | 59,05 | 58,40 | 58,51 | -0,91% | 32,00 |
| 07.03.2024 | 58,60 | 59,16 | 58,25 | 59,05 | 0,78% | 928,00 |
| 06.03.2024 | 59,20 | 59,31 | 58,50 | 58,59 | -0,74% | 1.000,00 |
| 05.03.2024 | 58,69 | 59,49 | 58,64 | 59,03 | 0,26% | 350,00 |
| 04.03.2024 | 58,57 | 59,16 | 58,29 | 58,87 | 0,50% | - |
| 01.03.2024 | 59,34 | 59,35 | 58,24 | 58,58 | -0,98% | 729,00 |
| 29.02.2024 | 59,81 | 59,91 | 58,86 | 59,16 | -0,89% | 400,00 |
| 28.02.2024 | 60,47 | 60,67 | 59,20 | 59,69 | -1,33% | 420,00 |
| 27.02.2024 | 60,28 | 60,63 | 60,14 | 60,49 | 0,33% | 320,00 |
| 26.02.2024 | 60,43 | 60,90 | 60,02 | 60,29 | -0,45% | 1.050,00 |
| 23.02.2024 | 61,78 | 61,78 | 59,94 | 60,56 | -1,97% | 1.668,00 |
| 22.02.2024 | 61,95 | 63,72 | 61,14 | 61,78 | -0,15% | 3.209,00 |
| 21.02.2024 | 61,67 | 62,04 | 61,52 | 61,87 | 0,27% | 375,00 |
| 20.02.2024 | 61,39 | 61,84 | 61,28 | 61,70 | 0,34% | - |
| 19.02.2024 | 61,13 | 61,76 | 60,94 | 61,49 | 0,63% | 1.043,00 |
| 16.02.2024 | 61,17 | 61,44 | 60,57 | 61,11 | 0,11% | 271,00 |
| 15.02.2024 | 60,90 | 61,26 | 60,24 | 61,04 | 0,30% | 800,00 |
| 14.02.2024 | 60,85 | 61,22 | 60,49 | 60,85 | 0,04% | - |
| 13.02.2024 | 60,73 | 61,09 | 60,47 | 60,83 | -0,04% | 1.100,00 |
| 12.02.2024 | 60,86 | 61,12 | 60,54 | 60,85 | -0,35% | 374,00 |
| 09.02.2024 | 61,39 | 61,59 | 60,56 | 61,07 | -0,51% | 890,00 |
| 08.02.2024 | 61,61 | 62,13 | 61,35 | 61,38 | -0,32% | 360,00 |
| 07.02.2024 | 61,89 | 62,13 | 61,41 | 61,57 | -0,57% | 376,00 |
| 06.02.2024 | 61,83 | 61,97 | 61,22 | 61,92 | 0,19% | 1.775,00 |
| 05.02.2024 | 61,04 | 62,60 | 60,96 | 61,81 | 1,11% | 250,00 |
| 02.02.2024 | 61,30 | 61,72 | 60,90 | 61,13 | -0,16% | - |
| 01.02.2024 | 61,35 | 62,17 | 60,98 | 61,22 | -0,58% | 2.750,00 |
| 31.01.2024 | 61,70 | 62,46 | 61,42 | 61,58 | -0,34% | 900,00 |
| 30.01.2024 | 62,15 | 62,38 | 61,70 | 61,79 | -0,52% | 302,00 |
| 29.01.2024 | 61,07 | 62,21 | 61,03 | 62,11 | 1,52% | 90,00 |
| 26.01.2024 | 61,09 | 61,56 | 60,99 | 61,18 | -0,26% | 800,00 |
| 25.01.2024 | 61,34 | 61,42 | 60,69 | 61,34 | 0,15% | 80,00 |
| 24.01.2024 | 61,64 | 61,72 | 60,97 | 61,25 | -0,18% | 60,00 |
| 23.01.2024 | 61,43 | 61,79 | 60,93 | 61,36 | 0,02% | 790,00 |
| 22.01.2024 | 61,69 | 61,85 | 61,03 | 61,35 | -0,56% | 490,00 |
| 19.01.2024 | 61,32 | 62,08 | 61,28 | 61,70 | 0,62% | 706,00 |
| 18.01.2024 | 61,59 | 61,72 | 60,86 | 61,32 | -0,26% | 460,00 |
| 17.01.2024 | 61,18 | 61,64 | 61,02 | 61,48 | -0,15% | - |
| 16.01.2024 | 60,92 | 61,89 | 60,74 | 61,57 | 0,54% | 800,00 |
| 15.01.2024 | 61,45 | 61,86 | 61,10 | 61,24 | 0,57% | 4.369,00 |
| 12.01.2024 | 60,69 | 61,20 | 59,91 | 60,89 | 0,28% | 300,00 |
| 11.01.2024 | 61,13 | 61,35 | 60,24 | 60,72 | -0,53% | 1.818,00 |
| 10.01.2024 | 60,65 | 61,26 | 60,59 | 61,05 | 0,26% | 1.891,00 |
| 09.01.2024 | 60,93 | 61,16 | 60,76 | 60,89 | -0,03% | 920,00 |
| 08.01.2024 | 60,14 | 61,00 | 59,77 | 60,91 | 0,89% | 1.475,00 |
| 05.01.2024 | 60,40 | 60,63 | 60,22 | 60,37 | -0,03% | 420,00 |
| 04.01.2024 | 60,49 | 60,71 | 60,08 | 60,39 | -0,16% | - |
| 03.01.2024 | 59,21 | 61,18 | 59,18 | 60,49 | 2,16% | 1.286,00 |
| 02.01.2024 | 58,82 | 59,60 | 58,80 | 59,21 | 0,91% | 72,00 |
| 29.12.2023 | 58,59 | 58,79 | 58,38 | 58,67 | 0,41% | 6,00 |
| 28.12.2023 | 58,51 | 58,66 | 58,30 | 58,43 | -0,02% | 870,00 |
| 27.12.2023 | 58,06 | 58,49 | 57,52 | 58,44 | 0,76% | 120,00 |
| 22.12.2023 | 58,08 | 58,57 | 57,96 | 58,00 | -0,51% | 370,00 |
| 21.12.2023 | 57,86 | 58,50 | 57,79 | 58,30 | 1,07% | 80,00 |
| 20.12.2023 | 58,04 | 58,33 | 57,65 | 57,68 | -0,34% | 40,00 |
| 19.12.2023 | 58,04 | 58,45 | 57,70 | 57,88 | -0,46% | 151,00 |
| 18.12.2023 | 57,64 | 58,34 | 57,52 | 58,14 | 0,92% | 96,00 |
| 15.12.2023 | 58,40 | 58,62 | 57,41 | 57,61 | -1,15% | 1.200,00 |
| 14.12.2023 | 59,67 | 59,77 | 58,14 | 58,28 | -2,20% | 1.505,00 |
| 13.12.2023 | 59,12 | 59,66 | 59,08 | 59,59 | -0,06% | 535,00 |
| 12.12.2023 | 59,17 | 59,75 | 58,96 | 59,63 | 0,82% | 1.590,00 |
| 11.12.2023 | 59,16 | 59,61 | 58,90 | 59,14 | -0,10% | 212,00 |
| 08.12.2023 | 59,12 | 59,39 | 58,50 | 59,20 | 0,18% | 261,00 |
| 07.12.2023 | 58,69 | 59,41 | 58,54 | 59,10 | 0,89% | - |
| 06.12.2023 | 58,67 | 59,41 | 58,40 | 58,58 | 0,00% | - |
| 05.12.2023 | 58,81 | 59,09 | 58,36 | 58,58 | -0,45% | 762,00 |
| 04.12.2023 | 58,12 | 58,93 | 58,08 | 58,84 | 0,82% | 42,00 |
| 01.12.2023 | 59,23 | 59,39 | 58,36 | 58,36 | -0,98% | 828,00 |
| 30.11.2023 | 59,28 | 59,28 | 58,82 | 58,94 | -0,44% | 340,00 |
| 29.11.2023 | 58,83 | 59,20 | 58,83 | 59,20 | 0,44% | 6.000,00 |
| 28.11.2023 | 58,79 | 58,95 | 58,71 | 58,94 | 0,12% | 42,00 |
| 27.11.2023 | 58,87 | 58,87 | 58,87 | 58,87 | -0,51% | - |