69,690€
0,53%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 69,37 | 70,01 | 69,07 | 69,69 | 0,53% | 1.268,00 |
| 26.06.2025 | 70,04 | 70,04 | 69,02 | 69,32 | -0,66% | 3.088,00 |
| 25.06.2025 | 71,56 | 71,56 | 69,48 | 69,78 | -2,54% | 2.162,00 |
| 24.06.2025 | 72,00 | 72,56 | 71,24 | 71,60 | -0,42% | 2.660,00 |
| 23.06.2025 | 71,20 | 71,90 | 71,00 | 71,90 | 0,70% | 1.914,00 |
| 20.06.2025 | 71,84 | 71,84 | 71,20 | 71,40 | -0,08% | 1.024,00 |
| 19.06.2025 | 71,68 | 71,84 | 71,06 | 71,46 | -0,83% | 1.009,00 |
| 18.06.2025 | 71,70 | 72,08 | 71,26 | 72,06 | 0,67% | 2.555,00 |
| 17.06.2025 | 71,92 | 72,18 | 71,38 | 71,58 | -0,89% | 1.651,00 |
| 16.06.2025 | 72,42 | 73,02 | 72,02 | 72,22 | 0,08% | 3.327,00 |
| 13.06.2025 | 72,00 | 73,30 | 71,02 | 72,16 | -1,88% | 4.039,00 |
| 12.06.2025 | 73,02 | 73,54 | 73,00 | 73,54 | 1,13% | 1.661,00 |
| 11.06.2025 | 73,08 | 73,92 | 72,72 | 72,72 | -0,52% | 885,00 |
| 10.06.2025 | 73,80 | 74,00 | 73,10 | 73,10 | -0,87% | 1.290,00 |
| 09.06.2025 | 73,88 | 74,12 | 73,40 | 73,74 | -0,54% | 704,00 |
| 06.06.2025 | 74,38 | 74,60 | 74,00 | 74,14 | -0,22% | 718,00 |
| 05.06.2025 | 74,18 | 74,68 | 74,00 | 74,30 | 0,13% | 3.123,00 |
| 04.06.2025 | 75,02 | 75,06 | 74,20 | 74,20 | -0,83% | 1.798,00 |
| 03.06.2025 | 75,32 | 75,44 | 74,56 | 74,82 | -0,61% | 1.837,00 |
| 02.06.2025 | 75,02 | 75,40 | 74,76 | 75,28 | 0,72% | 1.129,00 |
| 30.05.2025 | 74,64 | 75,64 | 74,64 | 74,74 | -0,59% | 1.006,00 |
| 29.05.2025 | 75,82 | 75,84 | 74,90 | 75,18 | -0,69% | 387,00 |
| 28.05.2025 | 75,08 | 75,76 | 74,90 | 75,70 | 0,77% | 3.223,00 |
| 27.05.2025 | 76,10 | 76,12 | 74,94 | 75,12 | -1,29% | 2.683,00 |
| 26.05.2025 | 75,80 | 76,14 | 75,62 | 76,10 | 0,29% | 2.759,00 |
| 23.05.2025 | 75,70 | 76,16 | 75,14 | 75,88 | -0,08% | 2.448,00 |
| 22.05.2025 | 75,28 | 75,94 | 75,16 | 75,94 | 1,23% | 3.761,00 |
| 21.05.2025 | 75,14 | 75,80 | 74,62 | 75,02 | -0,58% | 3.223,00 |
| 20.05.2025 | 74,30 | 75,56 | 74,24 | 75,46 | 1,40% | 4.536,00 |
| 19.05.2025 | 74,22 | 74,92 | 74,00 | 74,42 | -0,03% | 2.836,00 |
| 16.05.2025 | 73,48 | 74,58 | 73,48 | 74,44 | 1,09% | 3.342,00 |
| 15.05.2025 | 71,72 | 73,70 | 71,52 | 73,64 | 2,33% | 1.660,00 |
| 14.05.2025 | 71,44 | 72,04 | 71,22 | 71,96 | 0,93% | 1.588,00 |
| 13.05.2025 | 72,14 | 72,44 | 71,04 | 71,30 | -1,63% | 3.153,00 |
| 12.05.2025 | 74,52 | 74,62 | 71,60 | 72,48 | -2,48% | 4.245,00 |
| 09.05.2025 | 74,20 | 74,80 | 74,02 | 74,32 | -0,13% | 3.259,00 |
| 08.05.2025 | 75,16 | 75,20 | 74,22 | 74,42 | -1,12% | 7.680,00 |
| 07.05.2025 | 74,70 | 75,26 | 74,62 | 75,26 | 1,26% | 1.155,00 |
| 06.05.2025 | 75,00 | 75,42 | 74,02 | 74,32 | -1,30% | 11.392,00 |
| 05.05.2025 | 74,00 | 75,36 | 74,00 | 75,30 | -2,31% | 3.235,00 |
| 02.05.2025 | 76,12 | 77,18 | 75,68 | 77,08 | 1,21% | 4.443,00 |
| 30.04.2025 | 75,10 | 76,18 | 75,04 | 76,16 | 1,33% | 1.776,00 |
| 29.04.2025 | 74,14 | 75,42 | 74,14 | 75,16 | 0,89% | 18.254,00 |
| 28.04.2025 | 74,24 | 75,38 | 74,24 | 74,50 | 0,19% | 2.964,00 |
| 25.04.2025 | 75,66 | 75,74 | 73,98 | 74,36 | -1,17% | 2.028,00 |
| 24.04.2025 | 74,46 | 75,66 | 73,94 | 75,24 | 1,02% | 4.213,00 |
| 23.04.2025 | 74,00 | 74,56 | 73,14 | 74,48 | 0,13% | 3.726,00 |
| 22.04.2025 | 74,16 | 74,74 | 72,98 | 74,38 | -0,19% | 6.259,00 |
| 17.04.2025 | 73,28 | 74,74 | 73,06 | 74,52 | 2,59% | 10.553,00 |
| 16.04.2025 | 72,00 | 73,74 | 72,00 | 72,64 | -0,03% | 5.526,00 |
| 15.04.2025 | 71,90 | 73,18 | 71,84 | 72,66 | 0,75% | 4.614,00 |
| 14.04.2025 | 71,98 | 72,18 | 71,00 | 72,12 | 0,00% | 6.118,00 |
| 11.04.2025 | 71,58 | 72,70 | 70,74 | 72,12 | 0,61% | 4.197,00 |
| 10.04.2025 | 71,44 | 71,68 | 69,08 | 71,68 | -0,44% | 4.472,00 |
| 09.04.2025 | 69,00 | 73,64 | 69,00 | 72,00 | 1,64% | 10.088,00 |
| 08.04.2025 | 70,52 | 71,50 | 68,90 | 70,84 | 1,69% | 5.704,00 |
| 07.04.2025 | 69,84 | 71,28 | 63,60 | 69,66 | -3,01% | 23.518,00 |
| 04.04.2025 | 72,90 | 74,90 | 71,28 | 71,82 | -0,94% | 14.670,00 |
| 03.04.2025 | 68,50 | 73,24 | 68,00 | 72,50 | 3,19% | 14.794,00 |
| 02.04.2025 | 70,52 | 70,86 | 69,92 | 70,26 | -0,03% | 1.691,00 |
| 01.04.2025 | 71,24 | 71,42 | 70,14 | 70,28 | -0,96% | 2.562,00 |
| 31.03.2025 | 70,00 | 71,04 | 69,68 | 70,96 | 0,11% | 2.429,00 |
| 28.03.2025 | 70,66 | 71,02 | 70,02 | 70,88 | -0,25% | 2.864,00 |
| 27.03.2025 | 70,00 | 71,18 | 69,72 | 71,06 | 1,40% | 2.559,00 |
| 26.03.2025 | 71,26 | 71,32 | 70,08 | 70,08 | -1,60% | 21.434,00 |
| 25.03.2025 | 71,24 | 71,80 | 71,02 | 71,22 | 0,76% | 3.459,00 |
| 24.03.2025 | 72,10 | 72,16 | 70,68 | 70,68 | -1,64% | 5.835,00 |
| 21.03.2025 | 71,38 | 71,86 | 71,20 | 71,86 | 0,96% | 675,00 |
| 20.03.2025 | 71,22 | 71,76 | 71,18 | 71,18 | -0,34% | 1.391,00 |
| 19.03.2025 | 70,78 | 71,52 | 70,58 | 71,42 | 1,02% | 1.366,00 |
| 18.03.2025 | 72,16 | 72,16 | 70,70 | 70,70 | -2,05% | 1.573,00 |
| 17.03.2025 | 70,72 | 72,30 | 70,72 | 72,18 | 1,49% | 4.221,00 |
| 14.03.2025 | 70,48 | 72,28 | 70,40 | 71,12 | 1,40% | 4.940,00 |
| 13.03.2025 | 70,16 | 71,12 | 69,64 | 70,14 | -0,37% | 2.626,00 |
| 12.03.2025 | 71,16 | 71,88 | 70,24 | 70,40 | -0,90% | 5.049,00 |
| 11.03.2025 | 72,46 | 72,80 | 70,42 | 71,04 | -1,66% | 8.042,00 |
| 10.03.2025 | 71,76 | 72,60 | 71,46 | 72,24 | 0,33% | 16.070,00 |
| 07.03.2025 | 69,78 | 72,10 | 69,78 | 72,00 | 3,09% | 3.133,00 |
| 06.03.2025 | 71,36 | 71,38 | 69,44 | 69,84 | -1,85% | 3.973,00 |
| 05.03.2025 | 71,82 | 72,12 | 70,46 | 71,16 | -1,03% | 6.652,00 |
| 04.03.2025 | 68,70 | 72,30 | 68,38 | 71,90 | 5,43% | 13.791,00 |
| 03.03.2025 | 68,80 | 69,34 | 68,06 | 68,20 | -0,76% | 5.168,00 |
| 28.02.2025 | 67,32 | 69,12 | 67,12 | 68,72 | 0,64% | 4.583,00 |
| 27.02.2025 | 68,90 | 69,08 | 67,60 | 68,28 | -0,32% | 2.117,00 |
| 26.02.2025 | 69,18 | 70,88 | 68,42 | 68,50 | -0,58% | 7.033,00 |
| 25.02.2025 | 69,38 | 69,72 | 68,02 | 68,90 | -0,63% | 10.365,00 |
| 24.02.2025 | 68,50 | 69,92 | 68,50 | 69,34 | 1,97% | 6.130,00 |
| 21.02.2025 | 68,30 | 68,54 | 68,00 | 68,00 | -0,18% | 2.336,00 |
| 20.02.2025 | 68,04 | 68,22 | 67,54 | 68,12 | 0,26% | 2.269,00 |
| 19.02.2025 | 67,82 | 67,94 | 67,42 | 67,94 | 0,15% | 3.607,00 |
| 18.02.2025 | 67,74 | 68,28 | 67,52 | 67,84 | 0,03% | 4.054,00 |
| 17.02.2025 | 66,78 | 68,00 | 66,46 | 67,82 | 0,95% | 5.623,00 |
| 14.02.2025 | 66,18 | 67,38 | 66,18 | 67,18 | 1,45% | 3.972,00 |
| 13.02.2025 | 67,74 | 67,74 | 66,22 | 66,22 | -1,78% | 4.671,00 |
| 12.02.2025 | 66,68 | 67,52 | 66,66 | 67,42 | 1,41% | 1.599,00 |
| 11.02.2025 | 66,76 | 66,94 | 66,42 | 66,48 | -0,21% | 2.273,00 |
| 10.02.2025 | 67,02 | 67,12 | 66,42 | 66,62 | -0,39% | 2.308,00 |
| 07.02.2025 | 66,30 | 67,00 | 66,30 | 66,88 | 1,12% | 2.065,00 |
| 06.02.2025 | 66,02 | 66,28 | 65,66 | 66,14 | 0,55% | 12.008,00 |
| 05.02.2025 | 65,14 | 65,92 | 65,00 | 65,78 | 1,01% | 3.594,00 |