75,680€
0,85%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 75,07 | 76,06 | 74,99 | 75,68 | 0,85% | - |
| 15.10.2025 | 75,98 | 76,38 | 74,55 | 75,04 | -1,24% | 266,00 |
| 14.10.2025 | 74,36 | 76,19 | 73,69 | 75,98 | 1,92% | 592,00 |
| 13.10.2025 | 75,61 | 76,28 | 74,36 | 74,55 | -1,06% | 1,00 |
| 10.10.2025 | 75,53 | 76,39 | 75,27 | 75,35 | -0,19% | 145,00 |
| 09.10.2025 | 72,44 | 76,17 | 72,41 | 75,49 | 4,20% | 108,00 |
| 08.10.2025 | 72,02 | 73,06 | 71,97 | 72,45 | 0,54% | 31,00 |
| 07.10.2025 | 72,73 | 72,76 | 71,83 | 72,06 | -1,03% | 32,00 |
| 06.10.2025 | 73,19 | 73,19 | 72,31 | 72,81 | -0,60% | 5,00 |
| 03.10.2025 | 74,03 | 74,03 | 73,11 | 73,25 | -1,04% | 1,00 |
| 02.10.2025 | 73,80 | 74,08 | 73,03 | 74,02 | 0,18% | - |
| 01.10.2025 | 74,23 | 74,27 | 72,72 | 73,89 | -0,66% | 1,00 |
| 30.09.2025 | 73,36 | 74,60 | 72,88 | 74,38 | 1,42% | 2,00 |
| 29.09.2025 | 73,44 | 73,80 | 72,79 | 73,34 | -0,11% | 143,00 |
| 26.09.2025 | 72,86 | 73,45 | 72,55 | 73,42 | 0,91% | - |
| 25.09.2025 | 72,51 | 73,40 | 72,33 | 72,76 | 0,39% | 15,00 |
| 24.09.2025 | 72,32 | 73,08 | 72,23 | 72,48 | 0,26% | - |
| 23.09.2025 | 72,72 | 73,06 | 72,15 | 72,29 | -0,65% | 76,00 |
| 22.09.2025 | 73,86 | 73,89 | 71,70 | 72,76 | -1,54% | 73,00 |
| 19.09.2025 | 73,51 | 74,11 | 73,21 | 73,90 | 0,53% | - |
| 18.09.2025 | 74,10 | 74,22 | 73,14 | 73,51 | -0,68% | 1,00 |
| 17.09.2025 | 74,51 | 74,60 | 73,73 | 74,01 | -0,67% | - |
| 16.09.2025 | 74,22 | 75,88 | 74,16 | 74,51 | 0,40% | 40,00 |
| 15.09.2025 | 74,47 | 74,86 | 74,07 | 74,21 | -0,80% | 99,00 |
| 12.09.2025 | 74,75 | 74,92 | 74,53 | 74,81 | -0,17% | 20,00 |
| 11.09.2025 | 74,10 | 74,97 | 74,02 | 74,94 | 1,02% | - |
| 10.09.2025 | 74,94 | 75,12 | 73,99 | 74,18 | -0,95% | 50,00 |
| 09.09.2025 | 74,70 | 74,97 | 74,03 | 74,89 | 0,39% | 2,00 |
| 08.09.2025 | 75,26 | 75,44 | 74,24 | 74,60 | -0,85% | 2,00 |
| 05.09.2025 | 75,15 | 75,29 | 74,37 | 75,24 | 0,15% | - |
| 04.09.2025 | 74,42 | 75,77 | 74,26 | 75,13 | 1,01% | - |
| 03.09.2025 | 73,62 | 74,41 | 73,21 | 74,38 | 0,94% | 527,00 |
| 02.09.2025 | 71,53 | 73,69 | 71,05 | 73,69 | 3,02% | - |
| 01.09.2025 | 71,27 | 71,67 | 71,26 | 71,53 | 0,35% | - |
| 29.08.2025 | 70,95 | 71,49 | 70,61 | 71,28 | 0,27% | 1,00 |
| 28.08.2025 | 71,98 | 72,21 | 70,85 | 71,09 | -1,21% | 3,00 |
| 27.08.2025 | 72,26 | 72,31 | 71,63 | 71,96 | -0,39% | 44,00 |
| 26.08.2025 | 72,61 | 72,80 | 71,96 | 72,24 | -0,48% | 6,00 |
| 25.08.2025 | 73,20 | 73,42 | 72,58 | 72,59 | -0,81% | 127,00 |
| 22.08.2025 | 73,79 | 73,96 | 73,11 | 73,18 | -0,85% | 76,00 |
| 21.08.2025 | 74,62 | 74,63 | 73,67 | 73,81 | -1,10% | 1,00 |
| 20.08.2025 | 71,87 | 74,65 | 71,67 | 74,63 | 3,81% | - |
| 19.08.2025 | 71,86 | 72,21 | 71,57 | 71,89 | 0,04% | 1,00 |
| 18.08.2025 | 72,12 | 72,44 | 71,57 | 71,86 | -0,40% | 47,00 |
| 15.08.2025 | 72,01 | 72,23 | 71,37 | 72,15 | 0,32% | 3,00 |
| 14.08.2025 | 71,66 | 71,95 | 71,18 | 71,92 | 0,33% | - |
| 13.08.2025 | 70,90 | 71,70 | 70,76 | 71,68 | 1,10% | 30,00 |
| 12.08.2025 | 70,92 | 71,29 | 70,35 | 70,90 | 0,00% | 6,00 |
| 11.08.2025 | 71,75 | 72,21 | 70,82 | 70,90 | -1,64% | 33,00 |
| 08.08.2025 | 71,32 | 72,32 | 71,22 | 72,08 | 1,07% | - |
| 07.08.2025 | 71,61 | 71,99 | 71,09 | 71,32 | -0,40% | - |
| 06.08.2025 | 72,14 | 72,59 | 71,38 | 71,61 | -0,76% | - |
| 05.08.2025 | 73,00 | 73,36 | 72,14 | 72,16 | -1,14% | - |
| 04.08.2025 | 72,81 | 73,27 | 72,04 | 72,99 | 0,72% | 344,00 |
| 01.08.2025 | 71,64 | 73,30 | 70,99 | 72,47 | 1,16% | 80,00 |
| 31.07.2025 | 71,25 | 72,49 | 70,64 | 71,64 | 0,63% | 283,00 |
| 30.07.2025 | 66,42 | 71,61 | 66,42 | 71,19 | 7,10% | 278,00 |
| 29.07.2025 | 65,90 | 66,64 | 65,56 | 66,47 | 1,10% | 9,00 |
| 28.07.2025 | 67,01 | 67,70 | 65,59 | 65,75 | -2,00% | 1,00 |
| 25.07.2025 | 67,20 | 67,35 | 66,34 | 67,09 | -0,15% | 62,00 |
| 24.07.2025 | 67,95 | 67,98 | 66,87 | 67,19 | -1,12% | 55,00 |
| 23.07.2025 | 66,97 | 68,05 | 66,97 | 67,95 | 1,46% | 1,00 |
| 22.07.2025 | 66,71 | 67,26 | 66,37 | 66,97 | 0,39% | 60,00 |
| 21.07.2025 | 67,83 | 68,06 | 66,70 | 66,71 | -1,68% | 174,00 |
| 18.07.2025 | 67,77 | 68,14 | 67,53 | 67,85 | 0,06% | 103,00 |
| 17.07.2025 | 67,44 | 67,86 | 67,35 | 67,81 | 0,53% | 70,00 |
| 16.07.2025 | 67,77 | 68,13 | 67,27 | 67,45 | -0,44% | 33,00 |
| 15.07.2025 | 68,49 | 68,71 | 67,75 | 67,75 | -1,08% | 14,00 |
| 14.07.2025 | 67,55 | 68,55 | 67,33 | 68,49 | 0,88% | 100,00 |
| 11.07.2025 | 68,06 | 68,19 | 67,67 | 67,89 | -0,34% | 3,00 |
| 10.07.2025 | 68,12 | 68,50 | 67,77 | 68,12 | -0,10% | - |
| 09.07.2025 | 67,61 | 68,37 | 67,53 | 68,19 | 0,80% | 1,00 |
| 08.07.2025 | 67,63 | 68,29 | 67,33 | 67,65 | 0,09% | 361,00 |
| 07.07.2025 | 68,98 | 69,31 | 67,32 | 67,59 | -1,87% | 786,00 |
| 04.07.2025 | 68,78 | 69,46 | 68,10 | 68,88 | 0,13% | 3,00 |
| 03.07.2025 | 69,76 | 69,89 | 68,73 | 68,79 | -1,29% | 76,00 |
| 02.07.2025 | 70,30 | 70,71 | 69,27 | 69,69 | -0,87% | 2,00 |
| 01.07.2025 | 69,51 | 70,44 | 69,47 | 70,30 | 1,14% | - |
| 30.06.2025 | 69,55 | 69,84 | 69,05 | 69,51 | 0,07% | - |
| 27.06.2025 | 69,32 | 70,01 | 69,07 | 69,46 | 0,25% | - |
| 26.06.2025 | 69,79 | 70,10 | 69,05 | 69,29 | -0,72% | - |
| 25.06.2025 | 71,65 | 71,73 | 69,44 | 69,79 | -2,58% | - |
| 24.06.2025 | 72,06 | 72,44 | 71,31 | 71,64 | -0,43% | - |
| 23.06.2025 | 71,31 | 71,95 | 70,89 | 71,95 | 0,84% | 36,00 |
| 20.06.2025 | 71,52 | 71,89 | 71,11 | 71,35 | -0,27% | 2,00 |
| 19.06.2025 | 71,95 | 71,95 | 71,12 | 71,54 | -0,58% | 12,00 |
| 18.06.2025 | 71,41 | 72,11 | 71,23 | 71,96 | 0,84% | - |
| 17.06.2025 | 71,96 | 72,19 | 71,30 | 71,36 | -1,01% | 75,00 |
| 16.06.2025 | 72,21 | 73,01 | 72,05 | 72,09 | -0,17% | - |
| 13.06.2025 | 73,46 | 73,46 | 71,02 | 72,21 | -1,70% | 348,00 |
| 12.06.2025 | 72,55 | 73,53 | 72,55 | 73,46 | 1,11% | - |
| 11.06.2025 | 73,12 | 74,04 | 72,59 | 72,65 | -0,93% | - |
| 10.06.2025 | 73,72 | 74,14 | 73,21 | 73,33 | -0,64% | 30,00 |
| 09.06.2025 | 74,04 | 74,28 | 73,39 | 73,80 | -0,32% | - |
| 06.06.2025 | 74,01 | 74,68 | 73,94 | 74,04 | -0,05% | - |
| 05.06.2025 | 74,13 | 74,69 | 73,88 | 74,08 | -0,18% | - |
| 04.06.2025 | 74,81 | 75,05 | 74,19 | 74,21 | -0,86% | - |
| 03.06.2025 | 75,51 | 75,54 | 74,66 | 74,85 | -0,87% | 226,00 |
| 02.06.2025 | 75,40 | 75,55 | 74,69 | 75,51 | 0,15% | 13,00 |
| 30.05.2025 | 75,09 | 75,67 | 74,64 | 75,40 | 0,36% | 45,00 |