57,790€
0,17%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 57,69 | 57,81 | 57,69 | 57,77 | 0,14% | 205,00 |
| 01.10.2026 | 58,77 | 58,81 | 57,25 | 57,69 | -1,64% | 4.580,00 |
| 30.09.2026 | 58,34 | 59,63 | 58,21 | 58,65 | -0,31% | 16.273,00 |
| 29.09.2026 | 59,56 | 59,63 | 58,57 | 58,83 | -1,57% | 1.505,00 |
| 28.09.2026 | 59,77 | 60,21 | 59,43 | 59,77 | -0,08% | 2.705,00 |
| 25.09.2026 | 60,36 | 60,49 | 59,41 | 59,82 | -1,01% | 4.349,00 |
| 24.09.2026 | 60,23 | 60,75 | 60,09 | 60,43 | 0,38% | 2.751,00 |
| 23.09.2026 | 61,09 | 61,31 | 60,10 | 60,20 | -1,46% | 3.622,00 |
| 22.09.2026 | 60,57 | 61,23 | 60,32 | 61,09 | 1,34% | 3.083,00 |
| 21.09.2026 | 60,57 | 60,59 | 60,03 | 60,28 | -0,43% | 913,00 |
| 18.09.2026 | 61,39 | 61,45 | 60,03 | 60,54 | -1,35% | 4.381,00 |
| 17.09.2026 | 61,01 | 61,67 | 60,85 | 61,37 | 0,77% | 1.932,00 |
| 16.09.2026 | 61,83 | 61,89 | 60,71 | 60,90 | -1,44% | 6.725,00 |
| 15.09.2026 | 62,31 | 62,41 | 61,27 | 61,79 | -0,90% | 2.299,00 |
| 14.09.2026 | 61,72 | 62,57 | 61,39 | 62,35 | 1,38% | 3.237,00 |
| 11.09.2026 | 61,95 | 62,25 | 61,37 | 61,50 | -0,39% | 1.401,00 |
| 10.09.2026 | 63,01 | 63,07 | 61,71 | 61,74 | -1,77% | 1.030,00 |
| 09.09.2026 | 64,88 | 64,90 | 62,82 | 62,85 | -3,05% | 1.447,00 |
| 08.09.2026 | 63,76 | 65,55 | 63,41 | 64,83 | 0,70% | 1.595,00 |
| 07.09.2026 | 63,73 | 64,83 | 63,23 | 64,38 | 1,04% | 1.023,00 |
| 04.09.2026 | 63,60 | 63,93 | 63,23 | 63,72 | 0,20% | 1.013,00 |
| 03.09.2026 | 64,39 | 64,49 | 63,49 | 63,59 | -1,04% | 1.930,00 |
| 02.09.2026 | 64,49 | 64,66 | 63,97 | 64,26 | -0,37% | 957,00 |
| 01.09.2026 | 64,50 | 64,87 | 64,23 | 64,50 | 0,33% | 6.919,00 |
| 31.08.2026 | 64,37 | 64,77 | 64,17 | 64,29 | -0,14% | 1.403,00 |
| 28.08.2026 | 64,76 | 65,13 | 64,13 | 64,38 | -0,56% | 6.457,00 |
| 27.08.2026 | 65,81 | 65,81 | 64,57 | 64,74 | -1,48% | 2.819,00 |
| 26.08.2026 | 65,43 | 65,73 | 65,19 | 65,71 | 0,52% | 2.402,00 |
| 25.08.2026 | 66,17 | 66,29 | 65,27 | 65,37 | -1,42% | 845,00 |
| 24.08.2026 | 66,28 | 66,45 | 65,57 | 66,31 | -0,03% | 1.671,00 |
| 21.08.2026 | 66,32 | 66,43 | 65,65 | 66,33 | 0,24% | 1.423,00 |
| 20.08.2026 | 66,05 | 66,32 | 65,71 | 66,17 | 0,78% | 1.093,00 |
| 19.08.2026 | 65,50 | 66,05 | 65,21 | 65,66 | 1,86% | 1.391,00 |
| 05.05.2026 | 65,53 | 65,65 | 64,23 | 64,46 | -1,38% | 2.315,00 |
| 04.05.2026 | 64,86 | 66,31 | 64,53 | 65,36 | -2,08% | 2.252,00 |
| 30.04.2026 | 65,83 | 66,89 | 65,64 | 66,75 | 1,01% | 2.315,00 |
| 29.04.2026 | 67,55 | 67,67 | 65,97 | 66,08 | -1,94% | 2.508,00 |
| 28.04.2026 | 66,64 | 67,57 | 66,41 | 67,39 | 1,02% | 666,00 |
| 27.04.2026 | 67,56 | 67,62 | 66,55 | 66,71 | -1,67% | 890,00 |
| 24.04.2026 | 68,03 | 68,29 | 67,37 | 67,84 | -0,22% | 2.886,00 |
| 23.04.2026 | 68,95 | 68,97 | 67,17 | 67,99 | 0,41% | 1.366,00 |
| 22.04.2026 | 66,83 | 68,95 | 66,83 | 67,71 | 2,03% | 7.951,00 |
| 21.04.2026 | 68,12 | 68,14 | 66,35 | 66,36 | -2,51% | 1.922,00 |
| 20.04.2026 | 67,56 | 68,17 | 67,54 | 68,07 | -0,09% | 1.672,00 |
| 17.04.2026 | 67,85 | 68,19 | 67,59 | 68,13 | 0,66% | 2.342,00 |
| 16.04.2026 | 68,35 | 68,43 | 67,42 | 67,68 | -0,79% | 3.602,00 |
| 15.04.2026 | 67,19 | 68,41 | 67,17 | 68,22 | 1,07% | 1.811,00 |
| 14.04.2026 | 67,36 | 67,87 | 67,29 | 67,50 | 0,10% | 1.541,00 |
| 13.04.2026 | 69,09 | 69,33 | 67,27 | 67,43 | -3,38% | 974,00 |
| 10.04.2026 | 68,82 | 69,83 | 68,66 | 69,79 | 1,41% | 2.096,00 |
| 09.04.2026 | 68,73 | 69,51 | 68,41 | 68,82 | -0,26% | 1.976,00 |
| 08.04.2026 | 72,00 | 72,27 | 68,47 | 69,00 | -0,58% | 5.196,00 |
| 07.04.2026 | 68,99 | 70,47 | 68,98 | 69,40 | 0,41% | 1.097,00 |
| 02.04.2026 | 67,88 | 69,83 | 67,88 | 69,12 | 0,32% | 1.219,00 |
| 01.04.2026 | 70,21 | 70,37 | 68,27 | 68,90 | -1,64% | 5.237,00 |
| 31.03.2026 | 69,53 | 70,20 | 68,61 | 70,05 | 1,57% | 3.592,00 |
| 30.03.2026 | 67,00 | 69,33 | 66,98 | 68,97 | 3,33% | 1.338,00 |
| 27.03.2026 | 67,99 | 68,27 | 66,29 | 66,75 | -1,69% | 30.391,00 |
| 26.03.2026 | 67,70 | 68,39 | 67,46 | 67,90 | 0,24% | 181,00 |
| 25.03.2026 | 68,92 | 68,92 | 67,63 | 67,74 | -1,80% | 1.938,00 |
| 24.03.2026 | 68,06 | 69,20 | 67,45 | 68,98 | 0,76% | 1.001,00 |
| 23.03.2026 | 67,31 | 69,59 | 67,20 | 68,46 | -0,67% | 19.357,00 |
| 20.03.2026 | 69,71 | 70,89 | 68,40 | 68,92 | -1,29% | 52.821,00 |
| 19.03.2026 | 70,22 | 70,39 | 69,17 | 69,82 | -0,65% | 6.033,00 |
| 18.03.2026 | 73,56 | 73,59 | 70,22 | 70,28 | -3,86% | 43.972,00 |
| 17.03.2026 | 72,46 | 73,43 | 72,38 | 73,10 | 0,30% | 1.501,00 |
| 16.03.2026 | 71,85 | 72,90 | 71,46 | 72,88 | 2,13% | 8.536,00 |
| 13.03.2026 | 69,79 | 71,94 | 69,55 | 71,36 | 2,29% | 5.651,00 |
| 12.03.2026 | 68,73 | 70,27 | 68,53 | 69,76 | 1,09% | 1.199,00 |
| 11.03.2026 | 69,28 | 69,41 | 68,63 | 69,01 | -0,38% | 1.156,00 |
| 10.03.2026 | 69,45 | 70,01 | 68,51 | 69,27 | -0,92% | 2.515,00 |
| 09.03.2026 | 68,15 | 70,48 | 68,03 | 69,91 | 0,09% | 3.376,00 |
| 06.03.2026 | 70,09 | 70,59 | 69,19 | 69,85 | 0,17% | 1.955,00 |
| 05.03.2026 | 70,68 | 71,11 | 69,53 | 69,73 | -1,82% | 2.505,00 |
| 04.03.2026 | 70,51 | 72,23 | 70,18 | 71,02 | 1,46% | 5.299,00 |
| 03.03.2026 | 70,62 | 71,37 | 69,84 | 70,00 | -1,71% | 2.067,00 |
| 02.03.2026 | 70,76 | 72,69 | 70,66 | 71,22 | -1,49% | 3.899,00 |
| 27.02.2026 | 72,90 | 73,51 | 72,09 | 72,30 | -1,01% | 3.367,00 |
| 26.02.2026 | 72,39 | 73,10 | 71,97 | 73,04 | 0,86% | 3.123,00 |
| 25.02.2026 | 72,07 | 72,99 | 71,79 | 72,42 | 0,47% | 1.025,00 |
| 24.02.2026 | 72,05 | 72,57 | 71,34 | 72,08 | 0,06% | 1.533,00 |
| 23.02.2026 | 73,51 | 73,94 | 71,66 | 72,04 | -2,15% | 2.281,00 |
| 20.02.2026 | 75,20 | 75,44 | 72,61 | 73,62 | -0,78% | 3.084,00 |
| 19.02.2026 | 72,27 | 74,20 | 72,27 | 74,20 | 2,68% | 2.446,00 |
| 18.02.2026 | 72,80 | 72,82 | 71,95 | 72,26 | -0,52% | 1.081,00 |
| 17.02.2026 | 72,55 | 73,17 | 72,28 | 72,64 | 0,06% | 1.131,00 |
| 16.02.2026 | 71,88 | 72,73 | 71,76 | 72,60 | 1,26% | 533,00 |
| 13.02.2026 | 72,17 | 72,67 | 71,36 | 71,70 | -0,68% | 4.939,00 |
| 12.02.2026 | 69,51 | 72,54 | 69,28 | 72,19 | 3,98% | 1.995,00 |
| 11.02.2026 | 69,83 | 70,78 | 67,51 | 69,43 | -0,49% | 3.039,00 |
| 10.02.2026 | 69,83 | 70,27 | 69,43 | 69,77 | -0,29% | 1.457,00 |
| 09.02.2026 | 69,83 | 70,03 | 68,66 | 69,97 | 0,29% | 2.714,00 |
| 06.02.2026 | 70,93 | 71,05 | 68,93 | 69,77 | -0,98% | 1.531,00 |
| 05.02.2026 | 71,97 | 72,05 | 70,38 | 70,46 | -1,91% | 5.705,00 |
| 04.02.2026 | 70,32 | 71,97 | 70,26 | 71,83 | 2,23% | 7.069,00 |
| 03.02.2026 | 68,96 | 70,81 | 68,96 | 70,26 | 1,37% | 2.462,00 |
| 02.02.2026 | 65,76 | 69,37 | 65,75 | 69,31 | 5,74% | 13.243,00 |
| 30.01.2026 | 66,14 | 66,37 | 65,27 | 65,55 | -2,48% | 2.559,00 |
| 29.01.2026 | 66,53 | 67,32 | 65,77 | 67,22 | 1,31% | 3.132,00 |
| 28.01.2026 | 66,58 | 67,05 | 65,22 | 66,35 | -0,66% | 9.123,00 |