Deutsche Märkte öffnen in 7 Stunden 24 Minuten

Danone S.A. (BN.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
50,31+0,21 (+0,42%)
Börsenschluss: 05:36PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 202350,3050,4350,0850,3150,311.195.913
30. Jan. 202349,6350,3149,3350,1050,101.318.109
27. Jan. 202349,8349,9749,3249,5349,531.409.581
26. Jan. 202349,9450,1649,2049,2049,201.228.888
25. Jan. 202350,2550,3849,4949,8049,80874.808
24. Jan. 202350,4950,5050,0450,1550,15979.838
23. Jan. 202350,4950,6650,0250,3150,31995.453
20. Jan. 202350,4050,4350,0250,3550,351.265.516
19. Jan. 202349,9750,8049,9050,2150,211.560.870
18. Jan. 202350,0550,3049,9649,9849,981.395.339
17. Jan. 202349,9250,0849,2650,0850,081.494.286
16. Jan. 202349,8750,1749,7850,1350,13799.484
13. Jan. 202349,4050,1049,3349,7249,721.309.230
12. Jan. 202350,1050,3349,3549,3549,351.533.520
11. Jan. 202349,3850,2049,3549,7849,781.186.521
10. Jan. 202349,3049,6349,0849,4949,491.237.438
09. Jan. 202349,2949,4948,3049,1349,132.201.984
06. Jan. 202349,6050,0649,1749,6549,651.502.257
05. Jan. 202350,3450,7250,1150,5750,571.050.165
04. Jan. 202350,2250,9950,1850,4250,421.319.109
03. Jan. 202349,6050,2249,2349,9649,961.012.176
02. Jan. 202349,4849,6749,1349,5849,58597.864
30. Dez. 202249,7549,8249,1849,2349,23781.578
29. Dez. 202249,6950,1249,2950,0650,06632.011
28. Dez. 202250,0050,1149,8349,8349,83646.324
27. Dez. 202250,0050,0449,7649,9749,97562.254
23. Dez. 202249,7950,2549,6049,9749,97865.327
22. Dez. 202249,6950,0149,6049,7349,73972.012
21. Dez. 202248,8849,7848,7549,7149,711.082.915
20. Dez. 202249,4149,6248,8148,8148,811.258.956
19. Dez. 202249,1349,7848,9949,5649,561.334.508
16. Dez. 202248,6548,8548,0348,6348,632.673.604
15. Dez. 202249,5149,6048,3148,6348,632.055.835
14. Dez. 202249,7349,7749,1749,7349,731.422.758
13. Dez. 202249,4050,3448,6949,7349,732.127.211
12. Dez. 202250,1050,1049,5649,6249,621.152.698
09. Dez. 202250,0350,2249,4550,2150,211.072.120
08. Dez. 202250,5750,5749,5849,8849,881.188.714
07. Dez. 202250,7950,8949,9250,5650,561.281.006
06. Dez. 202250,4250,9050,3650,8250,821.423.366
05. Dez. 202250,9451,0150,0450,4850,481.286.827
02. Dez. 202250,8851,3450,7051,2251,221.297.248
01. Dez. 202250,3350,9150,2450,8350,831.669.906
30. Nov. 202250,5050,5049,8750,0850,082.363.285
29. Nov. 202250,1550,8850,1150,3050,301.088.581
28. Nov. 202250,4950,5550,1250,2950,291.177.288
25. Nov. 202250,6050,9250,3350,4750,47900.288
24. Nov. 202250,6750,9850,4750,4750,47951.574
23. Nov. 202250,8050,8950,4650,5850,58965.833
22. Nov. 202250,6651,1250,6150,6950,691.071.044
21. Nov. 202249,9450,6449,7950,6450,641.337.128
18. Nov. 202250,2650,3949,6149,8849,881.953.841
17. Nov. 202250,5050,6449,2849,9049,901.561.897
16. Nov. 202249,9750,3549,6550,2950,291.446.607
15. Nov. 202250,2550,7449,7249,8549,851.276.126
14. Nov. 202249,7650,5149,6050,2250,221.205.487
11. Nov. 202249,3549,6948,8849,3349,331.548.459
10. Nov. 202249,8150,1849,2149,5349,532.339.296
09. Nov. 202249,1950,0249,1749,9449,941.049.539
08. Nov. 202249,2249,4748,8349,2849,281.151.439
07. Nov. 202249,9450,0448,7149,1049,101.710.191
04. Nov. 202249,4650,2149,3750,0450,041.278.234
03. Nov. 202249,9350,0849,3349,6749,671.017.778
02. Nov. 202250,1950,5449,6450,0450,04953.505
01. Nov. 202250,4950,7349,9650,1650,16997.391
31. Okt. 202249,9150,5149,7150,3450,341.405.538
28. Okt. 202248,6050,0148,2449,8149,811.966.280
27. Okt. 202248,3248,9948,1048,4048,401.726.510
26. Okt. 202248,4648,5647,6948,2748,271.362.353
25. Okt. 202248,4748,7248,1248,5848,58979.953
24. Okt. 202247,8348,9647,8248,4048,401.113.407
21. Okt. 202247,7648,0147,3047,6347,631.278.299
20. Okt. 202248,0148,2447,5147,8847,881.314.154
19. Okt. 202248,6048,8148,0948,0948,09933.043
18. Okt. 202248,5048,8647,9748,6748,671.073.698
17. Okt. 202248,0848,6947,9948,2548,251.033.731
14. Okt. 202248,3148,7947,9747,9747,971.489.902
13. Okt. 202247,5348,0146,7547,6947,691.314.644
12. Okt. 202247,2748,1247,2747,7747,77875.718
11. Okt. 202247,5347,8547,1747,7847,78876.582
10. Okt. 202247,2047,6847,0147,4747,471.125.739
07. Okt. 202247,6548,0447,2347,3847,38914.036
06. Okt. 202248,5348,7847,8347,9247,92688.947
05. Okt. 202249,0649,1848,1748,3548,351.078.079
04. Okt. 202248,1949,5347,9049,1749,171.564.128
03. Okt. 202248,0448,2647,5247,7147,711.344.694
30. Sept. 202248,5848,9348,1648,5748,571.448.544
29. Sept. 202248,2448,3347,6548,1848,181.226.573
28. Sept. 202248,0348,4847,3348,4748,471.771.328
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...