Deutsche Märkte öffnen in 9 Minuten

Danone S.A. (BN.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
48,44-0,17 (-0,35%)
Börsenschluss: 05:37PM CEST
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2022------
27. Sept. 202248,9049,1248,2048,4448,441.111.407
26. Sept. 202249,1349,7248,3448,6048,601.270.000
23. Sept. 202250,1050,1249,0849,5049,501.375.142
22. Sept. 202248,9750,3648,9650,0050,001.359.780
21. Sept. 202249,0349,7148,9049,3649,36886.423
20. Sept. 202249,6550,1349,4649,5349,531.267.244
19. Sept. 202249,3349,9748,9749,6549,65981.304
16. Sept. 202249,6750,0849,3749,5149,513.570.492
15. Sept. 202250,4350,9049,6950,1050,101.259.794
14. Sept. 202251,2951,4950,3450,5150,511.346.050
13. Sept. 202252,1452,3451,5251,5251,521.193.077
12. Sept. 202251,2851,9951,1351,9351,931.165.304
09. Sept. 202250,5351,3150,4551,0851,081.087.363
08. Sept. 202250,7351,0849,6950,5350,531.086.715
07. Sept. 202250,6350,8849,9950,7050,701.131.820
06. Sept. 202250,6551,4150,1650,8850,881.241.367
05. Sept. 202251,3751,5650,5451,2451,241.369.938
02. Sept. 202252,2952,4551,7452,2652,261.389.296
01. Sept. 202252,1352,4651,6752,0552,051.047.087
31. Aug. 202252,6652,7751,6552,5152,512.564.513
30. Aug. 202252,2952,8151,9152,1752,171.069.705
29. Aug. 202252,1752,4451,8852,3752,37708.967
26. Aug. 202253,5553,7352,0152,4252,421.355.284
25. Aug. 202253,8154,1253,1753,3953,39980.896
24. Aug. 202252,7953,7452,6353,5153,51923.395
23. Aug. 202252,8753,2952,4252,9552,951.147.649
22. Aug. 202253,4353,6452,8653,2353,231.189.554
19. Aug. 202253,3453,8453,2853,6553,65942.129
18. Aug. 202253,7554,1153,4953,6853,68654.155
17. Aug. 202254,1554,6453,9454,0954,09656.212
16. Aug. 202253,7854,7053,7654,1454,14953.905
15. Aug. 202253,1553,6852,9553,6853,68761.679
12. Aug. 202253,4153,7652,5752,7052,701.167.843
11. Aug. 202253,6053,6253,1453,5553,55791.890
10. Aug. 202253,5853,9453,2653,5753,57923.116
09. Aug. 202253,3953,7453,0153,5753,57919.587
08. Aug. 202253,8454,0353,6053,6053,60703.496
05. Aug. 202254,0354,2153,6053,6753,67672.767
04. Aug. 202253,9754,4553,5554,1054,101.018.175
03. Aug. 202253,6554,0853,0454,0254,02927.884
02. Aug. 202253,5054,3453,5054,0054,001.018.047
01. Aug. 202253,6154,1652,8753,7353,731.085.518
29. Juli 202253,8954,3152,7653,8153,811.982.286
28. Juli 202254,9055,0353,1553,4053,401.460.322
27. Juli 202256,3856,8854,1254,4554,451.624.580
26. Juli 202253,9555,2353,9554,9854,981.604.445
25. Juli 202253,4854,5053,4654,2654,26941.219
22. Juli 202253,8954,1153,3053,7453,741.429.192
21. Juli 202254,0054,3452,9553,8353,831.310.624
20. Juli 202254,9854,9853,9254,0254,021.071.605
19. Juli 202253,6755,0853,3954,6254,621.340.303
18. Juli 202253,8353,8653,1653,5253,521.106.944
15. Juli 202252,9853,7952,4953,6953,691.188.309
14. Juli 202253,6053,6552,4553,0453,04902.662
13. Juli 202254,2154,2252,8953,6853,681.093.973
12. Juli 202253,3555,0453,0554,5154,511.441.906
11. Juli 202253,0653,6352,9853,4253,42738.444
08. Juli 202253,2853,7452,7053,5953,591.057.199
07. Juli 202254,2154,3452,9853,2653,261.430.019
06. Juli 202253,1953,9253,1353,5853,581.167.279
05. Juli 202253,8453,8952,7552,9452,941.520.766
04. Juli 202253,6054,0553,5253,7253,72810.019
01. Juli 202252,9753,5352,5353,3053,30928.974
30. Juni 202252,4853,4751,9053,2653,261.889.358
29. Juni 202252,4853,0852,3453,0353,031.122.397
28. Juni 202252,9153,4052,6152,8952,891.337.910
27. Juni 202252,5053,1852,4252,6852,681.348.746
24. Juni 202251,0652,7450,9252,5952,591.617.668
23. Juni 202250,8951,0750,2250,5750,571.971.855
22. Juni 202251,6052,0350,6451,1251,121.818.675
21. Juni 202252,0052,3251,3351,6451,641.153.248
20. Juni 202252,1752,3151,1251,9551,951.576.378
17. Juni 202250,3752,2250,1551,9051,904.770.352
16. Juni 202251,3051,5949,7350,2750,271.828.025
15. Juni 202251,8652,3850,5951,3651,362.155.771
14. Juni 202253,2953,4151,6651,7451,741.713.837
13. Juni 202252,1453,4752,0053,2253,221.805.830
10. Juni 202252,8253,0051,6652,6552,651.759.787
09. Juni 202253,7654,0153,0053,3453,341.433.464
08. Juni 202255,2955,3553,2553,9853,981.706.312
07. Juni 202255,7556,0654,9855,4955,491.113.494
06. Juni 202256,1456,2255,3955,9055,90978.254
03. Juni 202256,8656,9055,8555,9055,901.005.104
02. Juni 202255,3257,0055,3256,3056,301.869.711
01. Juni 202254,9655,3754,3454,6854,681.545.935
31. Mai 202254,5955,3454,4654,7354,732.368.698
30. Mai 202255,0655,0954,4654,7954,791.109.228
27. Mai 202254,8954,8953,9454,7654,761.320.735
26. Mai 202254,8854,9054,1354,5654,561.166.758
25. Mai 202254,7655,1754,3754,9654,961.162.656
24. Mai 202254,7954,8753,9154,3854,381.202.725
23. Mai 202255,6255,8854,3855,1555,151.203.290
20. Mai 202254,9155,1254,3954,8754,871.472.900
19. Mai 202254,6954,7953,5154,1154,111.698.516
18. Mai 202255,9456,1955,0855,4955,491.409.940
17. Mai 202256,6656,7955,6555,9455,941.175.398
16. Mai 202256,1156,6055,6756,6056,601.719.989
13. Mai 202255,3956,1755,0856,1756,171.639.188
12. Mai 202254,5054,9553,8254,8054,801.797.761
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...