68,600€
-2,49%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 69,56 | 70,36 | 68,30 | 68,60 | -2,49% | 350,00 |
| 02.04.2025 | 70,54 | 70,90 | 69,96 | 70,35 | -0,26% | - |
| 01.04.2025 | 71,25 | 71,48 | 70,15 | 70,53 | -1,01% | - |
| 31.03.2025 | 70,44 | 71,32 | 69,66 | 71,25 | 0,81% | 30,00 |
| 28.03.2025 | 71,42 | 71,42 | 68,87 | 70,68 | -0,37% | 512,00 |
| 27.03.2025 | 70,14 | 71,26 | 69,69 | 70,94 | 0,98% | 30,00 |
| 26.03.2025 | 71,26 | 71,42 | 70,08 | 70,25 | -1,42% | - |
| 25.03.2025 | 70,79 | 71,87 | 70,65 | 71,26 | 0,65% | - |
| 24.03.2025 | 71,85 | 72,28 | 70,61 | 70,80 | -1,48% | - |
| 21.03.2025 | 71,26 | 71,99 | 70,98 | 71,86 | 0,67% | - |
| 20.03.2025 | 71,48 | 71,84 | 71,22 | 71,38 | -0,18% | 2,00 |
| 19.03.2025 | 70,93 | 71,74 | 70,45 | 71,51 | 0,87% | 5,00 |
| 18.03.2025 | 72,09 | 72,14 | 70,59 | 70,89 | -1,68% | 18,00 |
| 17.03.2025 | 70,91 | 72,22 | 70,64 | 72,10 | 1,53% | 210,00 |
| 14.03.2025 | 70,37 | 72,32 | 70,33 | 71,01 | 1,30% | 170,00 |
| 13.03.2025 | 70,23 | 71,24 | 69,81 | 70,10 | -0,33% | 14,00 |
| 12.03.2025 | 70,95 | 71,92 | 70,30 | 70,33 | -0,62% | 100,00 |
| 11.03.2025 | 72,40 | 72,94 | 70,49 | 70,77 | -2,12% | 610,00 |
| 10.03.2025 | 72,09 | 72,61 | 71,54 | 72,30 | 0,29% | 125,00 |
| 07.03.2025 | 69,79 | 72,16 | 69,65 | 72,09 | 3,28% | 176,00 |
| 06.03.2025 | 71,01 | 71,42 | 69,30 | 69,80 | -1,70% | - |
| 05.03.2025 | 71,97 | 72,18 | 70,44 | 71,01 | -1,11% | 157,00 |
| 04.03.2025 | 68,50 | 72,36 | 68,24 | 71,81 | 4,89% | 1.265,00 |
| 03.03.2025 | 69,32 | 69,35 | 68,05 | 68,46 | -0,93% | 172,00 |
| 28.02.2025 | 67,65 | 69,22 | 67,23 | 69,10 | 1,84% | - |
| 27.02.2025 | 68,62 | 69,16 | 67,59 | 67,85 | -1,14% | 45,00 |
| 26.02.2025 | 68,98 | 72,07 | 68,45 | 68,63 | -0,36% | 127,00 |
| 25.02.2025 | 69,34 | 69,76 | 68,41 | 68,88 | -0,48% | 353,00 |
| 24.02.2025 | 68,61 | 69,95 | 68,47 | 69,21 | 1,64% | 112,00 |
| 21.02.2025 | 68,11 | 68,61 | 67,91 | 68,09 | 0,00% | 66,00 |
| 20.02.2025 | 67,84 | 68,30 | 67,50 | 68,09 | 0,35% | 300,00 |
| 19.02.2025 | 67,78 | 68,00 | 67,39 | 67,85 | 0,12% | - |
| 18.02.2025 | 67,80 | 68,33 | 67,41 | 67,77 | -0,04% | - |
| 17.02.2025 | 66,91 | 68,03 | 66,56 | 67,80 | 1,24% | - |
| 14.02.2025 | 66,16 | 67,39 | 66,16 | 66,97 | 1,00% | 400,00 |
| 13.02.2025 | 67,52 | 67,84 | 66,07 | 66,31 | -1,78% | 140,00 |
| 12.02.2025 | 66,59 | 67,58 | 66,50 | 67,51 | 1,40% | 85,00 |
| 11.02.2025 | 66,72 | 66,93 | 66,41 | 66,58 | -0,19% | 523,00 |
| 10.02.2025 | 66,89 | 67,02 | 66,39 | 66,71 | 0,04% | - |
| 07.02.2025 | 66,09 | 67,12 | 66,01 | 66,68 | 0,86% | 70,00 |
| 06.02.2025 | 65,89 | 66,33 | 65,61 | 66,11 | 0,33% | - |
| 05.02.2025 | 65,22 | 65,97 | 65,00 | 65,89 | 1,03% | 25,00 |
| 04.02.2025 | 66,22 | 66,53 | 65,17 | 65,22 | -1,51% | 5,00 |
| 03.02.2025 | 66,05 | 67,10 | 65,90 | 66,22 | -0,76% | 105,00 |
| 31.01.2025 | 67,79 | 67,96 | 66,43 | 66,73 | -1,55% | 202,00 |
| 30.01.2025 | 66,94 | 68,10 | 66,73 | 67,78 | 1,36% | 95,00 |
| 29.01.2025 | 67,30 | 67,63 | 66,46 | 66,87 | -0,54% | 15,00 |
| 28.01.2025 | 66,19 | 67,51 | 65,90 | 67,23 | 1,42% | 170,00 |
| 27.01.2025 | 64,44 | 66,46 | 63,98 | 66,29 | 2,24% | 100,00 |
| 24.01.2025 | 65,13 | 65,23 | 64,45 | 64,84 | -0,40% | 19,00 |
| 23.01.2025 | 64,97 | 65,49 | 64,97 | 65,10 | 0,15% | - |
| 22.01.2025 | 65,39 | 65,61 | 64,93 | 65,00 | -0,63% | - |
| 21.01.2025 | 65,41 | 65,56 | 65,13 | 65,41 | -0,06% | 188,00 |
| 20.01.2025 | 64,85 | 65,63 | 64,71 | 65,45 | 0,86% | 4,00 |
| 17.01.2025 | 64,42 | 65,24 | 64,40 | 64,89 | 0,76% | 152,00 |
| 16.01.2025 | 64,10 | 64,66 | 63,52 | 64,40 | 0,44% | - |
| 15.01.2025 | 63,75 | 64,37 | 63,75 | 64,12 | 0,61% | 50,00 |
| 14.01.2025 | 64,28 | 64,63 | 63,55 | 63,73 | -0,69% | 2.319,00 |
| 13.01.2025 | 64,58 | 64,58 | 63,83 | 64,17 | -0,63% | 201,00 |
| 10.01.2025 | 65,73 | 65,73 | 64,37 | 64,58 | -1,78% | 40,00 |
| 09.01.2025 | 64,72 | 66,14 | 64,31 | 65,75 | 1,59% | 190,00 |
| 08.01.2025 | 65,65 | 65,73 | 63,84 | 64,72 | -1,42% | 300,00 |
| 07.01.2025 | 64,12 | 65,93 | 64,03 | 65,65 | 2,39% | 75,00 |
| 06.01.2025 | 65,05 | 65,05 | 63,85 | 64,12 | -1,06% | 210,00 |
| 03.01.2025 | 64,63 | 65,18 | 64,59 | 64,81 | 0,25% | 4,00 |
| 02.01.2025 | 64,80 | 65,46 | 64,45 | 64,65 | -0,26% | - |
| 30.12.2024 | 65,38 | 65,38 | 64,57 | 64,82 | 0,54% | 8,00 |
| 27.12.2024 | 64,49 | 64,77 | 63,63 | 64,47 | 0,00% | 45,00 |
| 23.12.2024 | 64,00 | 64,49 | 63,75 | 64,47 | 0,86% | - |
| 20.12.2024 | 64,37 | 64,37 | 63,55 | 63,92 | -0,70% | - |
| 19.12.2024 | 63,19 | 64,78 | 62,31 | 64,37 | 1,87% | 1.247,00 |
| 18.12.2024 | 64,76 | 64,95 | 63,05 | 63,19 | -2,42% | - |
| 17.12.2024 | 64,99 | 65,29 | 64,65 | 64,76 | -0,35% | 2,00 |
| 16.12.2024 | 65,18 | 65,63 | 64,89 | 64,99 | -0,23% | 74,00 |
| 13.12.2024 | 64,66 | 65,33 | 64,58 | 65,14 | 0,74% | - |
| 12.12.2024 | 64,91 | 65,25 | 64,38 | 64,66 | -0,39% | 42,00 |
| 11.12.2024 | 63,78 | 64,97 | 63,63 | 64,91 | 1,77% | 3,00 |
| 10.12.2024 | 63,96 | 64,49 | 63,75 | 63,78 | -0,31% | 467,00 |
| 09.12.2024 | 64,79 | 65,10 | 63,81 | 63,98 | -1,22% | 159,00 |
| 06.12.2024 | 64,84 | 65,33 | 64,68 | 64,77 | -0,11% | 55,00 |
| 05.12.2024 | 64,61 | 65,11 | 64,21 | 64,84 | 0,36% | 175,00 |
| 04.12.2024 | 64,44 | 64,87 | 64,35 | 64,61 | 0,22% | 80,00 |
| 03.12.2024 | 64,79 | 65,15 | 64,44 | 64,47 | -0,49% | 30,00 |
| 02.12.2024 | 64,29 | 65,39 | 64,01 | 64,79 | 0,31% | 200,00 |
| 29.11.2024 | 64,82 | 64,82 | 64,15 | 64,59 | -0,29% | - |
| 28.11.2024 | 64,68 | 64,91 | 64,43 | 64,78 | 0,25% | - |
| 27.11.2024 | 64,29 | 64,85 | 64,15 | 64,62 | 0,58% | 57,00 |
| 26.11.2024 | 65,20 | 65,20 | 64,14 | 64,25 | -1,38% | 15,00 |
| 25.11.2024 | 65,65 | 65,73 | 64,65 | 65,15 | -0,76% | 4,00 |
| 22.11.2024 | 64,85 | 65,67 | 64,39 | 65,65 | 1,33% | 90,00 |
| 21.11.2024 | 65,62 | 65,68 | 64,17 | 64,79 | -1,17% | 8,00 |
| 20.11.2024 | 64,95 | 65,64 | 64,77 | 65,56 | 1,09% | 14,00 |
| 19.11.2024 | 64,81 | 65,23 | 64,29 | 64,85 | 0,06% | 233,00 |
| 18.11.2024 | 64,93 | 65,09 | 64,54 | 64,81 | -0,18% | 32,00 |
| 15.11.2024 | 64,31 | 65,65 | 64,25 | 64,93 | 0,81% | 1.150,00 |
| 14.11.2024 | 64,22 | 65,43 | 64,07 | 64,41 | 0,30% | - |
| 13.11.2024 | 64,13 | 64,87 | 63,88 | 64,22 | 0,14% | 1.554,00 |
| 12.11.2024 | 64,77 | 65,21 | 63,86 | 64,13 | -1,34% | 630,00 |
| 11.11.2024 | 65,58 | 66,17 | 64,75 | 65,00 | -0,88% | 200,00 |
| 08.11.2024 | 66,17 | 66,19 | 65,25 | 65,58 | -0,89% | - |