Danone SA BN
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€57,58-1,12 (-1,91 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €58,70 | -0,10 % | €58,68 | €59,62 | €58,58 | 1,53M |
| 2026-09-29 | €58,76 | -1,24 % | €59,22 | €59,30 | €58,56 | 1,50M |
| 2026-09-28 | €59,50 | -0,10 % | €59,68 | €60,20 | €59,44 | 1,25M |
| 2026-09-25 | €59,56 | -0,96 % | €60,00 | €60,36 | €59,40 | 1,13M |
| 2026-09-24 | €60,14 | -0,30 % | €60,30 | €60,74 | €60,00 | 1,22M |
| 2026-09-23 | €60,32 | -0,95 % | €60,80 | €61,26 | €60,20 | 1,03M |
| 2026-09-22 | €60,90 | +1,06 % | €60,50 | €61,22 | €60,40 | 977,42K |
| 2026-09-21 | €60,26 | -0,46 % | €60,30 | €60,48 | €60,02 | 857,77K |
| 2026-09-18 | €60,54 | -1,37 % | €61,00 | €61,16 | €60,02 | 3,34M |
| 2026-09-17 | €61,38 | +0,76 % | €61,52 | €61,64 | €60,84 | 1,20M |
| 2026-09-16 | €60,92 | -1,07 % | €61,30 | €61,30 | €60,72 | 1,25M |
| 2026-09-15 | €61,58 | -1,12 % | €61,90 | €62,12 | €61,28 | 1,12M |
| 2026-09-14 | €62,28 | +1,47 % | €61,60 | €62,58 | €61,38 | 1,39M |
| 2026-09-11 | €61,38 | -0,62 % | €61,88 | €62,24 | €61,38 | 914,87K |
| 2026-09-10 | €61,76 | -1,91 % | €62,60 | €62,88 | €61,72 | 1,52M |
| 2026-09-09 | €62,96 | -3,02 % | €64,10 | €64,48 | €62,96 | 1,20M |
| 2026-09-08 | €64,92 | +2,11 % | €63,78 | €65,53 | €63,68 | 1,46M |
| 2026-09-07 | €63,58 | -0,22 % | €63,32 | €63,66 | €63,24 | 909,85K |
| 2026-09-04 | €63,72 | +0,19 % | €63,66 | €63,92 | €63,18 | 1,12M |
| 2026-09-03 | €63,60 | -1,03 % | €64,12 | €64,18 | €63,48 | 1,09M |
| 2026-09-02 | €64,26 | -0,43 % | €64,54 | €64,58 | €63,96 | 840,37K |
| 2026-09-01 | €64,54 | +0,40 % | €64,36 | €64,84 | €64,22 | 844,00K |
| 2026-08-31 | €64,28 | -0,19 % | €64,44 | €64,78 | €64,28 | 1,52M |
| 2026-08-28 | €64,40 | -0,46 % | €64,90 | €65,10 | €64,14 | 1,20M |
| 2026-08-27 | €64,70 | -1,55 % | €65,50 | €65,50 | €64,58 | 777,47K |
| 2026-08-26 | €65,72 | +0,43 % | €65,46 | €65,72 | €65,18 | 918,37K |
| 2026-08-25 | €65,44 | -1,06 % | €66,06 | €66,28 | €65,44 | 926,56K |
| 2026-08-24 | €66,14 | -0,27 % | €66,42 | €66,44 | €65,58 | 811,17K |
| 2026-08-21 | €66,32 | +0,21 % | €66,18 | €66,42 | €65,66 | 907,66K |
| 2026-08-20 | €66,18 | +0,76 % | €65,76 | €66,28 | €65,46 | 782,63K |
| 2026-08-19 | €65,68 | +0,31 % | €65,50 | €66,04 | €65,20 | 902,57K |
| 2026-08-18 | €65,48 | +0,37 % | €65,38 | €65,72 | €65,14 | 1,14M |
| 2026-08-17 | €65,24 | -2,97 % | €66,82 | €66,86 | €64,84 | 1,17M |
| 2026-08-14 | €67,24 | -1,09 % | €67,80 | €68,02 | €66,80 | 806,39K |
| 2026-08-13 | €67,98 | +1,43 % | €67,22 | €68,40 | €67,06 | 1,04M |
| 2026-08-12 | €67,02 | -0,42 % | €67,14 | €67,34 | €66,74 | 1,07M |
| 2026-08-11 | €67,30 | -1,03 % | €67,86 | €68,10 | €67,20 | 953,28K |
| 2026-08-10 | €68,00 | -0,32 % | €68,10 | €68,22 | €67,54 | 886,58K |
| 2026-08-07 | €68,22 | +0,09 % | €68,10 | €68,56 | €67,88 | 1,02M |
| 2026-08-06 | €68,16 | +0,24 % | €68,88 | €69,06 | €68,10 | 1,00M |
| 2026-08-05 | €68,00 | -0,03 % | €67,76 | €68,98 | €67,50 | 1,26M |
| 2026-08-04 | €68,02 | +0,32 % | €67,24 | €68,72 | €67,20 | 1,56M |
| 2026-08-03 | €67,80 | +0,41 % | €67,28 | €68,08 | €67,14 | 1,33M |
| 2026-07-31 | €67,52 | -1,20 % | €67,34 | €67,96 | €66,82 | 1,64M |
| 2026-07-30 | €68,34 | -3,17 % | €70,20 | €70,64 | €68,24 | 1,63M |
| 2026-07-29 | €70,58 | -2,30 % | €69,80 | €70,66 | €68,50 | 2,62M |
| 2026-07-28 | €72,24 | +2,09 % | €71,80 | €72,72 | €71,48 | 1,37M |
| 2026-07-27 | €70,76 | +1,09 % | €70,48 | €71,28 | €69,82 | 1,17M |
| 2026-07-24 | €70,00 | +2,28 % | €68,70 | €70,24 | €68,46 | 1,24M |
| 2026-07-23 | €68,44 | -2,06 % | €69,90 | €69,90 | €68,12 | 2,08M |
| 2026-07-22 | €69,88 | -2,21 % | €69,28 | €71,60 | €69,06 | 1,95M |
| 2026-07-21 | €71,46 | -2,30 % | €72,64 | €72,86 | €71,40 | 1,53M |
| 2026-07-20 | €73,14 | +0,22 % | €72,38 | €73,22 | €72,36 | 876,12K |
| 2026-07-17 | €72,98 | +0,30 % | €73,46 | €74,12 | €72,98 | 1,14M |
| 2026-07-16 | €72,76 | +1,25 % | €71,74 | €72,88 | €71,66 | 886,24K |
| 2026-07-15 | €71,86 | +0,20 % | €71,22 | €72,08 | €70,74 | 1,01M |
| 2026-07-14 | €71,72 | -0,66 % | €71,90 | €72,12 | €71,50 | 924,36K |
| 2026-07-13 | €72,20 | -0,30 % | €72,64 | €72,84 | €72,04 | 895,21K |
| 2026-07-10 | €72,42 | 0,00 % | €72,18 | €72,64 | €72,07 | 946,40K |
| 2026-07-09 | €72,42 | -1,04 % | €72,96 | €73,28 | €72,22 | 1,36M |
| 2026-07-08 | €73,18 | -1,11 % | €73,70 | €74,10 | €72,90 | 1,61M |
| 2026-07-07 | €74,00 | +2,07 % | €73,38 | €74,68 | €73,18 | 1,38M |
| 2026-07-06 | €72,50 | -1,23 % | €73,60 | €73,76 | €72,38 | 963,18K |
| 2026-07-03 | €73,40 | -0,76 % | €73,68 | €73,76 | €73,16 | 1,39M |
| 2026-07-02 | €73,96 | +2,44 % | €72,74 | €74,50 | €72,51 | 1,52M |
| 2026-07-01 | €72,20 | +0,64 % | €71,50 | €72,20 | €71,42 | 1,65M |
| 2026-06-30 | €71,74 | -0,42 % | €71,94 | €72,24 | €71,40 | 2,23M |
| 2026-06-29 | €72,04 | -0,11 % | €71,90 | €72,52 | €71,70 | 1,79M |
| 2026-06-26 | €72,12 | +3,06 % | €71,60 | €72,74 | €71,00 | 2,62M |
| 2026-06-25 | €69,98 | +0,63 % | €69,66 | €70,18 | €69,18 | 1,87M |
| 2026-06-24 | €69,54 | +2,84 % | €67,98 | €69,76 | €67,78 | 2,63M |
| 2026-06-23 | €67,62 | +1,47 % | €66,98 | €67,94 | €66,74 | 2,37M |
| 2026-06-22 | €66,64 | +2,43 % | €65,00 | €66,64 | €64,68 | 1,35M |
| 2026-06-19 | €65,06 | -0,97 % | €65,94 | €65,98 | €65,06 | 2,97M |
| 2026-06-18 | €65,70 | -0,15 % | €65,54 | €65,74 | €64,78 | 1,69M |
| 2026-06-17 | €65,80 | -0,60 % | €66,20 | €66,28 | €65,36 | 1,39M |
| 2026-06-16 | €66,20 | -0,39 % | €66,58 | €66,58 | €65,62 | 1,18M |
| 2026-06-15 | €66,46 | -1,07 % | €66,62 | €67,24 | €66,28 | 1,53M |
| 2026-06-12 | €67,18 | +1,79 % | €66,08 | €67,22 | €65,95 | 1,52M |
| 2026-06-11 | €66,00 | -0,51 % | €66,34 | €66,80 | €66,00 | 1,26M |
| 2026-06-10 | €66,34 | +1,59 % | €65,94 | €66,62 | €65,70 | 1,94M |
| 2026-06-09 | €65,30 | +1,75 % | €63,76 | €65,30 | €63,66 | 1,57M |
| 2026-06-08 | €64,18 | -0,37 % | €64,62 | €64,90 | €63,68 | 1,25M |
| 2026-06-05 | €64,42 | +1,19 % | €63,74 | €64,54 | €63,72 | 1,42M |
| 2026-06-04 | €63,66 | -1,00 % | €64,02 | €64,38 | €63,40 | 1,65M |
| 2026-06-03 | €64,30 | +0,41 % | €64,86 | €65,32 | €64,04 | 3,26M |
| 2026-06-02 | €64,04 | +4,37 % | €61,14 | €64,04 | €60,98 | 3,13M |
| 2026-06-01 | €61,36 | +0,69 % | €60,90 | €61,70 | €60,64 | 1,28M |
| 2026-05-29 | €60,94 | -1,49 % | €62,04 | €62,04 | €60,94 | 4,40M |
| 2026-05-28 | €61,86 | -1,84 % | €62,80 | €62,80 | €61,58 | 1,53M |