71,790€
1,96%
Echtzeit-Aktienkurs DANONE S.A. EO -,25
Bid:
Ask:
Aktienkurse zur DANONE S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 70,41 | 72,71 | 69,88 | 71,76 | 1,92% | 17,00 |
| 25.06.2026 | 69,57 | 70,45 | 69,16 | 70,41 | 1,19% | 271,00 |
| 24.06.2026 | 67,76 | 69,77 | 67,65 | 69,58 | 2,63% | 105,00 |
| 23.06.2026 | 66,31 | 68,07 | 66,31 | 67,80 | 1,94% | - |
| 22.06.2026 | 64,91 | 66,51 | 64,50 | 66,51 | 2,45% | - |
| 19.06.2026 | 66,03 | 66,03 | 64,92 | 64,92 | -1,71% | 7,00 |
| 18.06.2026 | 65,77 | 66,28 | 64,81 | 66,05 | 0,29% | - |
| 17.06.2026 | 65,59 | 66,35 | 65,37 | 65,86 | -0,35% | - |
| 16.06.2026 | 66,50 | 66,66 | 65,61 | 66,09 | -0,63% | 3,00 |
| 15.06.2026 | 66,61 | 67,35 | 66,28 | 66,51 | -0,88% | 109,00 |
| 12.06.2026 | 67,25 | 67,25 | 65,95 | 67,10 | 0,21% | 26,00 |
| 11.06.2026 | 66,31 | 67,18 | 65,85 | 66,96 | 1,18% | 4,00 |
| 10.06.2026 | 65,47 | 66,63 | 65,18 | 66,18 | 1,30% | 116,00 |
| 09.06.2026 | 64,37 | 65,57 | 63,79 | 65,33 | 1,67% | 3,00 |
| 08.06.2026 | 64,43 | 64,89 | 63,68 | 64,26 | 0,36% | 148,00 |
| 05.06.2026 | 63,40 | 64,54 | 63,40 | 64,03 | 0,08% | 25,00 |
| 04.06.2026 | 64,02 | 64,37 | 63,39 | 63,98 | -0,28% | - |
| 03.06.2026 | 63,84 | 65,31 | 63,60 | 64,16 | 0,79% | 101,00 |
| 02.06.2026 | 61,39 | 63,81 | 60,96 | 63,66 | 3,87% | 3,00 |
| 01.06.2026 | 61,00 | 61,69 | 60,63 | 61,29 | 0,43% | 45,00 |
| 29.05.2026 | 61,97 | 62,16 | 60,94 | 61,03 | -1,45% | 360,00 |
| 28.05.2026 | 62,76 | 62,84 | 61,59 | 61,93 | -1,78% | 330,00 |
| 27.05.2026 | 61,35 | 63,08 | 61,19 | 63,05 | 2,35% | 266,00 |
| 26.05.2026 | 61,44 | 61,97 | 61,24 | 61,60 | -0,26% | - |
| 25.05.2026 | 62,16 | 62,45 | 61,59 | 61,76 | -0,34% | 21,00 |
| 22.05.2026 | 63,38 | 63,54 | 61,69 | 61,97 | -2,15% | 310,00 |
| 21.05.2026 | 63,62 | 63,65 | 62,40 | 63,33 | -0,38% | 154,00 |
| 20.05.2026 | 63,34 | 63,85 | 62,86 | 63,57 | 0,41% | 156,00 |
| 19.05.2026 | 63,12 | 63,84 | 62,63 | 63,31 | 0,36% | 230,00 |
| 18.05.2026 | 60,94 | 63,51 | 60,90 | 63,08 | 2,92% | 480,00 |
| 15.05.2026 | 61,36 | 62,10 | 60,95 | 61,29 | -0,52% | 2,00 |
| 14.05.2026 | 61,86 | 62,30 | 61,49 | 61,61 | -0,32% | 138,00 |
| 13.05.2026 | 63,14 | 63,27 | 61,39 | 61,81 | -2,06% | 345,00 |
| 12.05.2026 | 61,90 | 63,13 | 61,29 | 63,11 | 2,00% | 236,00 |
| 11.05.2026 | 63,25 | 63,25 | 61,67 | 61,87 | -2,03% | 497,00 |
| 08.05.2026 | 62,97 | 63,50 | 62,23 | 63,15 | 0,40% | 37,00 |
| 07.05.2026 | 64,78 | 64,96 | 62,85 | 62,90 | -2,89% | 145,00 |
| 06.05.2026 | 64,54 | 65,55 | 64,54 | 64,77 | 0,28% | 6,00 |
| 05.05.2026 | 65,44 | 65,70 | 64,24 | 64,59 | -1,16% | 1.222,00 |
| 04.05.2026 | 66,81 | 66,91 | 64,52 | 65,35 | -2,35% | 453,00 |
| 30.04.2026 | 65,81 | 66,94 | 65,54 | 66,92 | 1,38% | - |
| 29.04.2026 | 67,48 | 67,75 | 65,93 | 66,01 | -2,02% | 424,00 |
| 28.04.2026 | 66,79 | 67,57 | 66,40 | 67,37 | 0,76% | 52,00 |
| 27.04.2026 | 67,95 | 67,95 | 66,55 | 66,86 | -1,30% | 20,00 |
| 24.04.2026 | 67,89 | 68,28 | 67,38 | 67,74 | -0,15% | - |
| 23.04.2026 | 67,63 | 69,32 | 66,96 | 67,84 | 0,30% | 1.184,00 |
| 22.04.2026 | 66,56 | 68,95 | 66,52 | 67,64 | 0,76% | 265,00 |
| 21.04.2026 | 68,16 | 68,23 | 66,47 | 67,13 | -1,37% | 382,00 |
| 20.04.2026 | 68,03 | 68,17 | 67,32 | 68,06 | 0,00% | 2,00 |
| 17.04.2026 | 67,79 | 68,24 | 67,55 | 68,06 | 0,50% | - |
| 16.04.2026 | 68,26 | 68,54 | 67,34 | 67,72 | -0,57% | 35,00 |
| 15.04.2026 | 67,35 | 68,40 | 67,03 | 68,11 | 0,84% | 164,00 |
| 14.04.2026 | 67,52 | 67,87 | 67,29 | 67,54 | 0,12% | 20,00 |
| 13.04.2026 | 69,67 | 69,88 | 67,21 | 67,46 | -3,60% | 169,00 |
| 10.04.2026 | 68,94 | 70,02 | 68,60 | 69,98 | 1,48% | 104,00 |
| 09.04.2026 | 68,96 | 69,49 | 68,40 | 68,96 | 0,01% | 50,00 |
| 08.04.2026 | 69,45 | 72,40 | 68,47 | 68,95 | -0,83% | 235,00 |
| 07.04.2026 | 68,94 | 70,46 | 68,84 | 69,53 | 0,22% | 110,00 |
| 02.04.2026 | 68,85 | 69,83 | 67,02 | 69,38 | 0,70% | - |
| 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 |