69,360€
0,67%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 68,85 | 69,70 | 67,02 | 69,59 | 1,00% | - |
| 01.04.2026 | 70,22 | 70,63 | 68,30 | 68,90 | -1,74% | - |
| 31.03.2026 | 68,95 | 70,32 | 68,61 | 70,12 | 2,07% | - |
| 30.03.2026 | 66,71 | 69,37 | 66,71 | 68,70 | 2,69% | - |
| 27.03.2026 | 68,10 | 68,45 | 66,27 | 66,90 | -1,82% | 316,00 |
| 26.03.2026 | 67,73 | 68,48 | 67,38 | 68,14 | 0,15% | 308,00 |
| 25.03.2026 | 69,16 | 69,16 | 67,62 | 68,04 | -1,28% | 85,00 |
| 24.03.2026 | 68,22 | 69,32 | 67,44 | 68,92 | 0,41% | 1.263,00 |
| 23.03.2026 | 68,63 | 69,58 | 66,62 | 68,64 | -0,33% | 50,00 |
| 20.03.2026 | 69,98 | 71,21 | 68,29 | 68,87 | -1,59% | 2.146,00 |
| 19.03.2026 | 70,24 | 70,40 | 69,12 | 69,98 | -0,48% | 368,00 |
| 18.03.2026 | 73,20 | 73,92 | 70,14 | 70,32 | -4,01% | 31,00 |
| 17.03.2026 | 72,48 | 73,42 | 72,17 | 73,26 | 0,69% | 30,00 |
| 16.03.2026 | 71,60 | 73,00 | 71,32 | 72,76 | 1,88% | - |
| 13.03.2026 | 69,94 | 71,96 | 69,43 | 71,42 | 2,50% | 87,00 |
| 12.03.2026 | 68,48 | 70,34 | 68,46 | 69,68 | 1,09% | 14,00 |
| 11.03.2026 | 69,04 | 69,40 | 68,63 | 68,93 | -0,23% | 51,00 |
| 10.03.2026 | 70,01 | 70,19 | 68,51 | 69,09 | -1,50% | 39,00 |
| 09.03.2026 | 67,98 | 70,62 | 67,98 | 70,14 | 0,42% | 200,00 |
| 06.03.2026 | 69,66 | 70,60 | 69,18 | 69,85 | 0,37% | - |
| 05.03.2026 | 70,91 | 71,13 | 69,38 | 69,59 | -2,04% | - |
| 04.03.2026 | 69,80 | 72,22 | 68,78 | 71,04 | 1,36% | 194,00 |
| 03.03.2026 | 71,20 | 71,37 | 69,92 | 70,09 | -2,00% | 77,00 |
| 02.03.2026 | 71,54 | 72,69 | 69,93 | 71,52 | -1,11% | 639,00 |
| 27.02.2026 | 73,26 | 73,50 | 72,07 | 72,32 | -1,23% | 28,00 |
| 26.02.2026 | 72,34 | 73,22 | 71,97 | 73,22 | 1,02% | 137,00 |
| 25.02.2026 | 72,15 | 72,99 | 71,79 | 72,48 | 0,19% | 58,00 |
| 24.02.2026 | 71,99 | 72,57 | 71,33 | 72,34 | 0,49% | 2,00 |
| 23.02.2026 | 73,47 | 73,93 | 71,66 | 71,99 | -2,17% | 57,00 |
| 20.02.2026 | 74,43 | 75,68 | 72,61 | 73,59 | -1,00% | 200,00 |
| 19.02.2026 | 72,21 | 74,35 | 72,10 | 74,33 | 2,96% | 372,00 |
| 18.02.2026 | 72,92 | 72,92 | 71,94 | 72,19 | -0,35% | 58,00 |
| 17.02.2026 | 72,61 | 73,16 | 72,16 | 72,44 | -0,26% | 462,00 |
| 16.02.2026 | 71,89 | 72,76 | 71,85 | 72,63 | 1,21% | 365,00 |
| 13.02.2026 | 72,07 | 72,67 | 71,46 | 71,76 | -0,94% | 350,00 |
| 12.02.2026 | 69,73 | 72,65 | 69,27 | 72,44 | 4,04% | 184,00 |
| 11.02.2026 | 69,69 | 70,78 | 67,52 | 69,63 | -0,26% | 176,00 |
| 10.02.2026 | 69,94 | 70,35 | 69,39 | 69,81 | -0,13% | 56,00 |
| 09.02.2026 | 69,93 | 69,98 | 68,76 | 69,90 | 0,53% | 214,00 |
| 06.02.2026 | 70,61 | 70,96 | 68,93 | 69,53 | -3,11% | 52,00 |
| 05.02.2026 | 71,93 | 72,11 | 70,98 | 71,76 | 0,35% | 25,00 |
| 04.02.2026 | 70,32 | 71,87 | 70,32 | 71,51 | 2,29% | 1,00 |
| 03.02.2026 | 69,46 | 70,65 | 68,93 | 69,91 | 0,85% | 362,00 |
| 02.02.2026 | 65,15 | 69,35 | 65,15 | 69,32 | 5,32% | 199,00 |
| 30.01.2026 | 67,09 | 67,10 | 65,27 | 65,82 | -1,50% | 575,00 |
| 29.01.2026 | 66,32 | 67,46 | 65,66 | 66,82 | 1,29% | 111,00 |
| 28.01.2026 | 66,75 | 67,54 | 65,41 | 65,97 | 0,47% | 1.549,00 |
| 27.01.2026 | 66,58 | 66,96 | 65,30 | 65,66 | -1,28% | 815,00 |
| 26.01.2026 | 66,08 | 66,77 | 63,52 | 66,51 | -0,33% | 704,00 |
| 23.01.2026 | 68,46 | 68,49 | 66,72 | 66,73 | -2,51% | 1.016,00 |
| 22.01.2026 | 69,14 | 69,95 | 67,89 | 68,45 | -0,12% | 1.374,00 |
| 21.01.2026 | 73,48 | 73,87 | 65,65 | 68,53 | -6,34% | 2.225,00 |
| 20.01.2026 | 74,00 | 74,22 | 73,06 | 73,17 | -1,09% | 31,00 |
| 19.01.2026 | 75,55 | 75,55 | 73,71 | 73,98 | -2,01% | 476,00 |
| 16.01.2026 | 75,91 | 76,32 | 75,34 | 75,50 | -0,63% | 750,00 |
| 15.01.2026 | 76,45 | 77,03 | 75,54 | 75,98 | -0,48% | 255,00 |
| 14.01.2026 | 77,53 | 77,73 | 74,83 | 76,35 | -1,62% | 6,00 |
| 13.01.2026 | 77,43 | 77,73 | 76,60 | 77,61 | 0,21% | 12,00 |
| 12.01.2026 | 76,87 | 77,45 | 74,91 | 77,45 | 0,73% | 207,00 |
| 09.01.2026 | 76,51 | 77,13 | 75,92 | 76,89 | 0,46% | 2,00 |
| 08.01.2026 | 75,06 | 76,60 | 74,70 | 76,54 | 1,74% | 25,00 |
| 07.01.2026 | 75,27 | 76,43 | 74,91 | 75,23 | -0,11% | 481,00 |
| 06.01.2026 | 74,57 | 75,35 | 74,22 | 75,31 | 1,05% | 122,00 |
| 05.01.2026 | 76,05 | 76,43 | 73,67 | 74,53 | -2,02% | 14,00 |
| 02.01.2026 | 76,95 | 77,20 | 75,61 | 76,07 | -1,01% | 20,00 |
| 30.12.2025 | 76,74 | 76,87 | 76,55 | 76,85 | 0,12% | - |
| 29.12.2025 | 76,56 | 77,59 | 76,32 | 76,76 | 0,37% | 132,00 |
| 23.12.2025 | 76,92 | 77,17 | 76,44 | 76,48 | -0,55% | 23,00 |
| 22.12.2025 | 77,64 | 77,82 | 76,48 | 76,90 | -1,13% | 225,00 |
| 19.12.2025 | 77,98 | 78,30 | 77,51 | 77,78 | -0,35% | 1,00 |
| 18.12.2025 | 77,28 | 78,69 | 77,28 | 78,05 | 0,93% | 2,00 |
| 17.12.2025 | 77,07 | 77,64 | 76,92 | 77,33 | 0,19% | - |
| 16.12.2025 | 77,17 | 77,87 | 76,74 | 77,18 | -0,01% | 2,00 |
| 15.12.2025 | 76,33 | 77,65 | 75,60 | 77,19 | 1,29% | 24,00 |
| 12.12.2025 | 75,68 | 76,48 | 75,57 | 76,21 | 0,70% | 30,00 |
| 11.12.2025 | 75,40 | 76,08 | 74,82 | 75,68 | 0,28% | 45,00 |
| 10.12.2025 | 75,23 | 75,79 | 75,12 | 75,47 | 0,36% | 9,00 |
| 09.12.2025 | 75,99 | 76,41 | 75,17 | 75,20 | -0,99% | 270,00 |
| 08.12.2025 | 76,15 | 76,84 | 75,81 | 75,95 | -0,22% | - |
| 05.12.2025 | 75,93 | 76,65 | 75,93 | 76,12 | -0,34% | 470,00 |
| 04.12.2025 | 76,93 | 77,19 | 75,93 | 76,38 | -0,73% | 202,00 |
| 03.12.2025 | 76,85 | 77,21 | 76,19 | 76,94 | 0,01% | - |
| 02.12.2025 | 77,52 | 77,78 | 76,06 | 76,93 | -0,75% | - |
| 01.12.2025 | 77,11 | 77,84 | 76,57 | 77,51 | 0,51% | 44,00 |
| 28.11.2025 | 77,14 | 77,55 | 76,75 | 77,12 | -0,03% | 38,00 |
| 27.11.2025 | 77,53 | 78,03 | 75,72 | 77,14 | -0,55% | 2.385,00 |
| 26.11.2025 | 77,68 | 77,80 | 76,57 | 77,57 | -0,23% | 48,00 |
| 25.11.2025 | 76,88 | 77,87 | 76,80 | 77,75 | 1,16% | - |
| 24.11.2025 | 78,90 | 79,17 | 76,73 | 76,86 | -2,46% | - |
| 21.11.2025 | 76,62 | 79,12 | 76,61 | 78,80 | 2,87% | 20,00 |
| 20.11.2025 | 78,06 | 78,44 | 76,30 | 76,60 | -1,83% | 1,00 |
| 19.11.2025 | 77,16 | 78,16 | 77,16 | 78,03 | 0,66% | 350,00 |
| 18.11.2025 | 77,54 | 78,44 | 77,13 | 77,52 | -0,15% | 555,00 |
| 17.11.2025 | 78,58 | 78,66 | 77,58 | 77,64 | -1,18% | 2,00 |
| 14.11.2025 | 78,98 | 80,10 | 78,35 | 78,57 | -0,54% | 414,00 |
| 13.11.2025 | 79,52 | 79,83 | 78,92 | 79,00 | -0,52% | - |
| 12.11.2025 | 79,34 | 79,55 | 78,80 | 79,41 | 0,15% | 45,00 |
| 11.11.2025 | 78,06 | 79,33 | 78,06 | 79,29 | 1,30% | 30,00 |
| 10.11.2025 | 78,87 | 79,07 | 77,71 | 78,27 | -0,57% | 143,00 |
| 07.11.2025 | 77,42 | 78,79 | 77,28 | 78,72 | 1,60% | 176,00 |