Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Danone | BN | Euronext | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
59,98 | 59,58 | 60,12 | 59,86 |
BN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 59,26 | 60,12 | 59,20 | 59,65 | 944.058 | 0,40 | 0,67% |
1 Monat | 59,12 | 60,18 | 57,08 | 59,11 | 1.118.623 | 0,54 | 0,91% |
3 Monate | 61,47 | 61,54 | 57,08 | 59,04 | 1.104.728 | -1,81 | -2,94% |
6 Monate | 57,57 | 63,80 | 57,01 | 59,58 | 1.041.404 | 2,09 | 3,63% |
1 Jahr | 59,12 | 63,80 | 50,59 | 57,11 | 1.091.642 | 0,54 | 0,91% |
3 Jahre | 57,64 | 65,30 | 46,475 | 55,28 | 1.336.160 | 2,02 | 3,50% |
5 Jahre | 70,92 | 82,38 | 46,03 | 59,06 | 1.517.766 | -11,26 | -15,88% |
BN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 59,86 | 0,24 | 0,40% | 59,54 | 59,86 | 59,50 | 911.135 |
15 Mai 2024 | 59,62 | 0,22 | 0,37% | 59,40 | 59,82 | 59,30 | 981.643 |
14 Mai 2024 | 59,40 | -0,60 | -1,00% | 60,00 | 60,00 | 59,20 | 976.654 |
13 Mai 2024 | 60,00 | 0,50 | 0,84% | 59,68 | 60,06 | 59,56 | 723.416 |
10 Mai 2024 | 59,50 | 0,22 | 0,37% | 59,26 | 59,76 | 59,26 | 1.127.441 |
09 Mai 2024 | 59,28 | -0,04 | -0,07% | 59,30 | 59,46 | 58,90 | 756.721 |
08 Mai 2024 | 59,32 | 0,60 | 1,02% | 58,94 | 59,50 | 58,86 | 1.085.047 |
07 Mai 2024 | 58,72 | 0,62 | 1,07% | 58,10 | 58,80 | 57,98 | 1.012.483 |
06 Mai 2024 | 58,10 | 0,36 | 0,62% | 57,86 | 58,78 | 57,82 | 816.925 |
03 Mai 2024 | 57,74 | -1,72 | -2,89% | 57,40 | 57,92 | 57,08 | 1.735.441 |
02 Mai 2024 | 59,46 | 0,80 | 1,36% | 58,60 | 59,50 | 58,60 | 1.419.512 |
30 Apr 2024 | 58,66 | 0,00 | 0,00% | 58,78 | 59,00 | 58,46 | 1.771.950 |
29 Apr 2024 | 58,66 | 0,36 | 0,62% | 58,32 | 58,80 | 58,30 | 1.032.070 |
26 Apr 2024 | 58,30 | -1,00 | -1,69% | 59,46 | 59,62 | 57,98 | 1.267.351 |
25 Apr 2024 | 59,30 | -0,46 | -0,77% | 59,88 | 60,02 | 58,98 | 1.376.895 |
24 Apr 2024 | 59,76 | 0,16 | 0,27% | 59,36 | 59,92 | 59,36 | 1.001.934 |
23 Apr 2024 | 59,60 | -0,34 | -0,57% | 60,10 | 60,18 | 59,58 | 1.038.788 |
22 Apr 2024 | 59,94 | 0,50 | 0,84% | 60,00 | 60,08 | 59,30 | 829.616 |
19 Apr 2024 | 59,44 | 0,38 | 0,64% | 59,12 | 59,56 | 58,78 | 1.388.820 |
18 Apr 2024 | 59,06 | 0,52 | 0,89% | 60,50 | 60,50 | 58,72 | 1.906.515 |
17 Apr 2024 | 58,54 | 0,92 | 1,60% | 57,66 | 58,70 | 57,64 | 1.410.166 |