59,630€
0,49%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 59,34 | 59,76 | 59,02 | 59,48 | 0,24% | - |
| 10.06.2024 | 59,30 | 59,78 | 59,00 | 59,34 | -1,13% | 1.224.612,00 |
| 07.06.2024 | 59,80 | 60,16 | 59,62 | 60,02 | 0,27% | 1.281.940,00 |
| 06.06.2024 | 59,20 | 59,94 | 59,16 | 59,86 | 0,84% | 729.167,00 |
| 05.06.2024 | 59,90 | 59,92 | 59,36 | 59,36 | -0,47% | 1.024.179,00 |
| 04.06.2024 | 59,02 | 59,71 | 58,84 | 59,64 | 0,68% | 1.035.316,00 |
| 03.06.2024 | 59,38 | 59,54 | 59,10 | 59,24 | 0,20% | 803.912,00 |
| 31.05.2024 | 59,04 | 59,56 | 58,76 | 59,12 | 0,44% | 2.607.308,00 |
| 30.05.2024 | 58,52 | 58,90 | 58,44 | 58,86 | 0,58% | 652.970,00 |
| 29.05.2024 | 58,58 | 58,92 | 58,40 | 58,52 | -0,44% | 868.400,00 |
| 28.05.2024 | 59,30 | 59,36 | 58,72 | 58,78 | -0,84% | 969.002,00 |
| 27.05.2024 | 59,12 | 59,42 | 59,04 | 59,28 | 0,17% | 343.613,00 |
| 24.05.2024 | 59,12 | 59,46 | 58,96 | 59,18 | -0,10% | 688.820,00 |
| 23.05.2024 | 59,70 | 59,78 | 59,20 | 59,24 | -0,87% | 716.783,00 |
| 22.05.2024 | 60,00 | 60,02 | 59,38 | 59,76 | -0,40% | 723.892,00 |
| 21.05.2024 | 59,96 | 60,02 | 59,76 | 60,00 | 0,10% | 869.177,00 |
| 20.05.2024 | 59,78 | 60,04 | 59,52 | 59,94 | 0,00% | 472.645,00 |
| 17.05.2024 | 59,98 | 60,12 | 59,58 | 59,94 | 0,13% | 1.239.720,00 |
| 16.05.2024 | 59,54 | 59,86 | 59,50 | 59,86 | 0,40% | 911.135,00 |
| 15.05.2024 | 59,40 | 59,82 | 59,30 | 59,62 | 0,37% | 981.643,00 |
| 14.05.2024 | 60,00 | 60,00 | 59,20 | 59,40 | -1,00% | 976.654,00 |
| 13.05.2024 | 59,68 | 60,06 | 59,56 | 60,00 | 0,84% | 723.416,00 |
| 10.05.2024 | 59,26 | 59,76 | 59,26 | 59,50 | 0,37% | 1.127.441,00 |
| 09.05.2024 | 59,30 | 59,46 | 58,90 | 59,28 | -0,07% | 756.721,00 |
| 08.05.2024 | 58,94 | 59,50 | 58,86 | 59,32 | 1,02% | 1.085.047,00 |
| 07.05.2024 | 58,10 | 58,80 | 57,98 | 58,72 | 1,07% | 1.012.483,00 |
| 06.05.2024 | 57,86 | 58,78 | 57,82 | 58,10 | 0,62% | 816.925,00 |
| 03.05.2024 | 57,40 | 57,92 | 57,08 | 57,74 | -2,89% | 1.735.441,00 |
| 02.05.2024 | 58,60 | 59,50 | 58,60 | 59,46 | 1,36% | 1.419.512,00 |
| 30.04.2024 | 58,78 | 59,00 | 58,46 | 58,66 | 0,00% | 1.771.950,00 |
| 29.04.2024 | 58,32 | 58,80 | 58,30 | 58,66 | 0,62% | 1.032.070,00 |
| 26.04.2024 | 59,46 | 59,62 | 57,98 | 58,30 | -1,69% | 1.267.351,00 |
| 25.04.2024 | 59,88 | 60,02 | 58,98 | 59,30 | -0,77% | 1.376.895,00 |
| 24.04.2024 | 59,36 | 59,92 | 59,36 | 59,76 | 0,27% | 1.001.934,00 |
| 23.04.2024 | 60,10 | 60,18 | 59,58 | 59,60 | -0,57% | 1.038.788,00 |
| 22.04.2024 | 60,00 | 60,08 | 59,30 | 59,94 | 0,84% | 829.616,00 |
| 19.04.2024 | 59,12 | 59,56 | 58,78 | 59,44 | 0,64% | 1.388.820,00 |
| 18.04.2024 | 60,50 | 60,50 | 58,72 | 59,06 | 0,89% | 1.906.515,00 |
| 17.04.2024 | 57,66 | 58,70 | 57,64 | 58,54 | 1,60% | 1.410.166,00 |
| 16.04.2024 | 57,50 | 57,74 | 57,34 | 57,62 | -0,24% | 1.100.129,00 |
| 15.04.2024 | 57,98 | 58,10 | 57,60 | 57,76 | -0,03% | 961.266,00 |
| 12.04.2024 | 57,86 | 58,16 | 57,50 | 57,78 | 0,28% | 846.795,00 |
| 11.04.2024 | 57,52 | 57,88 | 57,46 | 57,62 | 0,17% | 910.337,00 |
| 10.04.2024 | 57,66 | 57,74 | 57,16 | 57,52 | -0,07% | 852.796,00 |
| 09.04.2024 | 57,40 | 57,92 | 57,32 | 57,56 | -0,21% | 772.562,00 |
| 08.04.2024 | 57,92 | 58,08 | 57,56 | 57,68 | -0,52% | 965.517,00 |
| 05.04.2024 | 57,44 | 57,98 | 57,42 | 57,98 | -0,03% | 1.063.306,00 |
| 04.04.2024 | 58,34 | 58,70 | 57,86 | 58,00 | -0,89% | 905.601,00 |
| 03.04.2024 | 59,00 | 59,32 | 58,48 | 58,52 | -0,78% | 1.129.772,00 |
| 02.04.2024 | 59,90 | 60,06 | 58,98 | 58,98 | -1,52% | 1.268.695,00 |
| 28.03.2024 | 59,89 | 60,03 | 59,57 | 59,89 | 0,27% | 1.213.072,00 |
| 27.03.2024 | 60,04 | 60,38 | 59,45 | 59,73 | -0,47% | 1.006.817,00 |
| 26.03.2024 | 59,19 | 60,01 | 59,07 | 60,01 | 1,16% | 832.526,00 |
| 25.03.2024 | 59,49 | 59,56 | 58,83 | 59,32 | -0,42% | 943.867,00 |
| 22.03.2024 | 59,23 | 59,60 | 59,19 | 59,57 | 0,71% | 880.411,00 |
| 21.03.2024 | 59,39 | 59,53 | 58,87 | 59,15 | -0,39% | 795.254,00 |
| 20.03.2024 | 59,32 | 59,50 | 59,13 | 59,38 | 0,15% | 758.181,00 |
| 19.03.2024 | 59,33 | 59,54 | 59,01 | 59,29 | -0,08% | 796.165,00 |
| 18.03.2024 | 59,73 | 59,76 | 59,02 | 59,34 | -0,44% | 698.554,00 |
| 15.03.2024 | 59,53 | 60,18 | 59,40 | 59,60 | 0,32% | 2.583.116,00 |
| 14.03.2024 | 59,81 | 60,13 | 59,19 | 59,41 | -0,22% | 1.051.919,00 |
| 13.03.2024 | 59,16 | 59,61 | 59,05 | 59,54 | 0,64% | 1.112.499,00 |
| 12.03.2024 | 59,15 | 59,16 | 58,83 | 59,16 | 0,32% | 1.120.159,00 |
| 11.03.2024 | 58,77 | 59,01 | 58,47 | 58,97 | 0,37% | 853.933,00 |
| 08.03.2024 | 59,01 | 59,01 | 58,40 | 58,75 | -0,22% | 1.121.445,00 |
| 07.03.2024 | 58,63 | 59,04 | 58,41 | 58,88 | 0,26% | 1.086.245,00 |
| 06.03.2024 | 59,13 | 59,30 | 58,55 | 58,73 | -0,81% | 727.424,00 |
| 05.03.2024 | 59,10 | 59,49 | 59,00 | 59,21 | 0,22% | 911.746,00 |
| 04.03.2024 | 58,50 | 59,19 | 58,50 | 59,08 | 0,61% | 1.184.026,00 |
| 01.03.2024 | 59,01 | 59,26 | 58,53 | 58,72 | -0,51% | 1.008.501,00 |
| 29.02.2024 | 59,75 | 59,88 | 58,95 | 59,02 | -1,17% | 2.770.852,00 |
| 28.02.2024 | 60,52 | 60,68 | 59,42 | 59,72 | -1,42% | 1.227.089,00 |
| 27.02.2024 | 60,19 | 60,63 | 60,15 | 60,58 | 0,30% | 749.269,00 |
| 26.02.2024 | 60,94 | 60,94 | 60,02 | 60,40 | -0,51% | 821.763,00 |
| 23.02.2024 | 61,47 | 61,54 | 59,94 | 60,71 | -1,51% | 1.367.352,00 |
| 22.02.2024 | 63,62 | 63,80 | 61,15 | 61,64 | -0,10% | 1.742.907,00 |
| 21.02.2024 | 61,63 | 62,03 | 61,50 | 61,70 | 0,03% | 1.064.715,00 |
| 20.02.2024 | 61,30 | 61,83 | 61,30 | 61,68 | 0,26% | 967.794,00 |
| 19.02.2024 | 61,44 | 61,77 | 61,35 | 61,52 | 0,36% | 793.179,00 |
| 16.02.2024 | 61,25 | 61,50 | 60,57 | 61,30 | 0,28% | 892.968,00 |
| 15.02.2024 | 60,80 | 61,13 | 60,24 | 61,13 | 0,68% | 1.208.712,00 |
| 14.02.2024 | 60,98 | 61,20 | 60,60 | 60,72 | -0,43% | 716.520,00 |
| 13.02.2024 | 60,99 | 61,11 | 60,59 | 60,98 | -0,05% | 807.273,00 |
| 12.02.2024 | 61,00 | 61,10 | 60,80 | 61,01 | 0,20% | 648.027,00 |
| 09.02.2024 | 61,46 | 61,50 | 60,56 | 60,89 | -1,20% | 783.188,00 |
| 08.02.2024 | 61,54 | 62,13 | 61,51 | 61,63 | 0,15% | 828.032,00 |
| 07.02.2024 | 61,90 | 62,12 | 61,41 | 61,54 | -0,65% | 842.886,00 |
| 06.02.2024 | 61,59 | 61,96 | 61,22 | 61,94 | 0,36% | 617.330,00 |
| 05.02.2024 | 60,95 | 61,75 | 60,94 | 61,72 | 1,28% | 885.521,00 |
| 02.02.2024 | 61,56 | 61,72 | 60,94 | 60,94 | -0,77% | 943.256,00 |
| 01.02.2024 | 62,17 | 62,17 | 61,10 | 61,41 | -0,53% | 861.271,00 |
| 31.01.2024 | 62,29 | 62,45 | 61,63 | 61,74 | -0,13% | 1.404.724,00 |
| 30.01.2024 | 62,15 | 62,37 | 61,69 | 61,82 | -0,67% | 883.326,00 |
| 29.01.2024 | 61,26 | 62,24 | 61,25 | 62,24 | 1,55% | 1.260.041,00 |
| 26.01.2024 | 61,24 | 61,55 | 60,98 | 61,29 | 0,31% | 1.153.251,00 |
| 25.01.2024 | 61,06 | 61,19 | 60,69 | 61,10 | -0,41% | 908.019,00 |
| 24.01.2024 | 61,37 | 61,68 | 60,98 | 61,35 | -0,31% | 984.478,00 |
| 23.01.2024 | 61,75 | 61,80 | 60,93 | 61,54 | -0,10% | 921.148,00 |
| 22.01.2024 | 61,95 | 61,95 | 61,32 | 61,60 | 0,00% | 895.655,00 |
| 19.01.2024 | 61,70 | 62,08 | 61,31 | 61,60 | 0,29% | 975.963,00 |