69,350€
0,65%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 67,71 | 69,71 | 67,71 | 69,38 | 0,70% | 4.605,00 |
| 01.04.2026 | 70,36 | 70,48 | 68,42 | 68,90 | -1,80% | 2.414,00 |
| 31.03.2026 | 69,62 | 70,16 | 68,86 | 70,16 | 2,33% | 845,00 |
| 30.03.2026 | 67,04 | 69,16 | 67,00 | 68,56 | 2,36% | 2.819,00 |
| 27.03.2026 | 68,08 | 68,26 | 66,50 | 66,98 | -1,53% | 3.314,00 |
| 26.03.2026 | 67,76 | 68,26 | 67,44 | 68,02 | -0,18% | 1.220,00 |
| 25.03.2026 | 68,96 | 68,96 | 67,72 | 68,14 | -1,42% | 1.814,00 |
| 24.03.2026 | 67,94 | 69,12 | 67,54 | 69,12 | 0,70% | 8.108,00 |
| 23.03.2026 | 67,10 | 69,18 | 66,60 | 68,64 | -0,87% | 11.442,00 |
| 20.03.2026 | 69,68 | 71,50 | 68,28 | 69,24 | -0,80% | 6.775,00 |
| 19.03.2026 | 70,06 | 70,30 | 69,18 | 69,80 | -0,74% | 1.648,00 |
| 18.03.2026 | 73,76 | 73,84 | 70,26 | 70,32 | -4,04% | 3.979,00 |
| 17.03.2026 | 72,38 | 73,36 | 72,38 | 73,28 | 0,52% | 837,00 |
| 16.03.2026 | 71,82 | 72,90 | 71,52 | 72,90 | 2,10% | 2.694,00 |
| 13.03.2026 | 69,78 | 71,90 | 69,52 | 71,40 | 2,09% | 3.561,00 |
| 12.03.2026 | 68,74 | 70,28 | 68,74 | 69,94 | 1,42% | 1.398,00 |
| 11.03.2026 | 69,36 | 69,38 | 68,68 | 68,96 | -0,38% | 2.882,00 |
| 10.03.2026 | 69,68 | 70,02 | 68,62 | 69,22 | -1,11% | 3.034,00 |
| 09.03.2026 | 68,76 | 70,08 | 67,66 | 70,00 | 0,14% | 7.894,00 |
| 06.03.2026 | 70,20 | 70,36 | 69,30 | 69,90 | 0,23% | 2.960,00 |
| 05.03.2026 | 70,80 | 71,00 | 69,32 | 69,74 | -2,27% | 4.738,00 |
| 04.03.2026 | 71,78 | 72,08 | 71,04 | 71,36 | 1,83% | 4.803,00 |
| 03.03.2026 | 70,56 | 71,26 | 69,30 | 70,08 | -1,57% | 4.068,00 |
| 02.03.2026 | 71,28 | 72,62 | 70,20 | 71,20 | -0,92% | 6.102,00 |
| 27.02.2026 | 73,06 | 73,34 | 71,82 | 71,86 | -2,04% | 4.971,00 |
| 26.02.2026 | 72,20 | 73,36 | 72,04 | 73,36 | 1,33% | 8.840,00 |
| 25.02.2026 | 72,24 | 72,90 | 71,92 | 72,40 | 0,22% | 2.780,00 |
| 24.02.2026 | 71,92 | 72,58 | 71,38 | 72,24 | 0,61% | 1.688,00 |
| 23.02.2026 | 73,10 | 73,70 | 71,68 | 71,80 | -2,15% | 5.825,00 |
| 20.02.2026 | 74,68 | 75,76 | 73,00 | 73,38 | -1,26% | 13.360,00 |
| 19.02.2026 | 72,28 | 74,38 | 72,28 | 74,32 | 2,91% | 1.845,00 |
| 18.02.2026 | 72,86 | 72,86 | 72,00 | 72,22 | -0,99% | 2.774,00 |
| 17.02.2026 | 72,44 | 73,16 | 72,18 | 72,94 | 0,30% | 3.292,00 |
| 16.02.2026 | 72,12 | 72,84 | 71,82 | 72,72 | 1,14% | 3.069,00 |
| 13.02.2026 | 72,14 | 72,60 | 71,56 | 71,90 | -0,03% | 3.133,00 |
| 12.02.2026 | 69,56 | 72,66 | 69,50 | 71,92 | 3,13% | 5.166,00 |
| 11.02.2026 | 69,82 | 70,54 | 67,76 | 69,74 | -0,17% | 5.198,00 |
| 10.02.2026 | 69,92 | 70,36 | 69,44 | 69,86 | -0,09% | 5.155,00 |
| 09.02.2026 | 69,74 | 70,04 | 68,76 | 69,92 | 0,09% | 4.811,00 |
| 06.02.2026 | 70,70 | 71,10 | 68,98 | 69,86 | -1,16% | 5.834,00 |
| 05.02.2026 | 72,00 | 72,16 | 70,14 | 70,68 | -1,61% | 7.484,00 |
| 04.02.2026 | 70,50 | 71,96 | 70,32 | 71,84 | 2,05% | 6.968,00 |
| 03.02.2026 | 68,98 | 71,00 | 68,76 | 70,40 | 1,35% | 19.943,00 |
| 02.02.2026 | 65,70 | 69,48 | 65,50 | 69,46 | 6,01% | 17.325,00 |
| 30.01.2026 | 67,02 | 67,02 | 65,30 | 65,52 | -2,47% | 10.726,00 |
| 29.01.2026 | 66,88 | 67,70 | 65,42 | 67,18 | 1,30% | 9.076,00 |
| 28.01.2026 | 67,28 | 67,28 | 65,44 | 66,32 | -1,46% | 11.347,00 |
| 27.01.2026 | 66,88 | 67,38 | 65,20 | 67,30 | 1,17% | 16.896,00 |
| 26.01.2026 | 65,90 | 66,74 | 63,56 | 66,52 | 0,48% | 27.278,00 |
| 23.01.2026 | 68,56 | 68,58 | 66,20 | 66,20 | -3,33% | 12.508,00 |
| 22.01.2026 | 68,58 | 69,90 | 68,16 | 68,48 | -1,01% | 12.245,00 |
| 21.01.2026 | 73,72 | 73,74 | 65,88 | 69,18 | -5,57% | 31.641,00 |
| 20.01.2026 | 73,82 | 74,18 | 73,26 | 73,26 | -1,16% | 2.381,00 |
| 19.01.2026 | 74,58 | 74,90 | 73,74 | 74,12 | -1,88% | 5.976,00 |
| 16.01.2026 | 75,84 | 76,28 | 75,30 | 75,54 | -0,71% | 1.833,00 |
| 15.01.2026 | 76,60 | 76,82 | 75,58 | 76,08 | -0,18% | 2.282,00 |
| 14.01.2026 | 77,48 | 77,60 | 74,86 | 76,22 | -1,83% | 3.311,00 |
| 13.01.2026 | 77,50 | 77,68 | 76,70 | 77,64 | 0,47% | 4.622,00 |
| 12.01.2026 | 75,38 | 77,50 | 75,12 | 77,28 | 0,39% | 2.970,00 |
| 09.01.2026 | 76,48 | 77,12 | 75,98 | 76,98 | 0,60% | 1.447,00 |
| 08.01.2026 | 74,76 | 76,52 | 74,76 | 76,52 | 1,73% | 1.990,00 |
| 07.01.2026 | 75,26 | 76,36 | 74,80 | 75,22 | -0,19% | 2.580,00 |
| 06.01.2026 | 74,58 | 75,36 | 74,40 | 75,36 | 1,02% | 1.461,00 |
| 05.01.2026 | 76,18 | 76,48 | 73,72 | 74,60 | -2,00% | 2.143,00 |
| 02.01.2026 | 77,38 | 77,42 | 75,68 | 76,12 | -1,04% | 2.428,00 |
| 30.12.2025 | 76,64 | 76,94 | 76,60 | 76,92 | 0,26% | 500,00 |
| 29.12.2025 | 76,48 | 77,58 | 76,34 | 76,72 | 0,18% | 2.863,00 |
| 23.12.2025 | 76,80 | 77,14 | 76,38 | 76,58 | -0,39% | 1.316,00 |
| 22.12.2025 | 77,48 | 77,90 | 76,50 | 76,88 | -1,46% | 15.361,00 |
| 19.12.2025 | 78,00 | 78,30 | 77,60 | 78,02 | -0,10% | 1.248,00 |
| 18.12.2025 | 77,54 | 78,44 | 77,36 | 78,10 | 1,14% | 1.058,00 |
| 17.12.2025 | 77,20 | 77,66 | 76,94 | 77,22 | 0,18% | 2.637,00 |
| 16.12.2025 | 76,92 | 77,62 | 76,88 | 77,08 | 0,00% | 3.006,00 |
| 15.12.2025 | 75,86 | 77,64 | 75,86 | 77,08 | 1,34% | 3.584,00 |
| 12.12.2025 | 75,86 | 76,38 | 75,60 | 76,06 | 0,37% | 1.461,00 |
| 11.12.2025 | 74,96 | 76,14 | 74,92 | 75,78 | 0,37% | 2.520,00 |
| 10.12.2025 | 75,34 | 75,76 | 75,16 | 75,50 | 0,13% | 2.053,00 |
| 09.12.2025 | 76,24 | 76,38 | 75,12 | 75,40 | -0,61% | 3.429,00 |
| 08.12.2025 | 75,98 | 76,80 | 75,84 | 75,86 | -0,58% | 3.523,00 |
| 05.12.2025 | 76,12 | 76,62 | 75,86 | 76,30 | 0,39% | 2.153,00 |
| 04.12.2025 | 77,12 | 77,14 | 75,98 | 76,00 | -1,20% | 1.932,00 |
| 03.12.2025 | 77,08 | 77,14 | 76,28 | 76,92 | 0,16% | 2.044,00 |
| 02.12.2025 | 77,58 | 77,68 | 76,04 | 76,80 | -0,80% | 944,00 |
| 01.12.2025 | 76,90 | 77,74 | 76,64 | 77,42 | 0,47% | 2.407,00 |
| 28.11.2025 | 77,02 | 77,32 | 76,76 | 77,06 | -0,34% | 1.725,00 |
| 27.11.2025 | 77,52 | 77,62 | 75,60 | 77,32 | -0,26% | 4.123,00 |
| 26.11.2025 | 77,72 | 77,86 | 76,58 | 77,52 | -0,33% | 983,00 |
| 25.11.2025 | 76,92 | 77,78 | 76,88 | 77,78 | 1,07% | 2.281,00 |
| 24.11.2025 | 79,26 | 79,26 | 76,84 | 76,96 | -2,16% | 1.920,00 |
| 21.11.2025 | 76,68 | 78,98 | 76,68 | 78,66 | 2,74% | 4.567,00 |
| 20.11.2025 | 78,44 | 78,44 | 76,54 | 76,56 | -1,75% | 2.664,00 |
| 19.11.2025 | 77,06 | 78,10 | 77,06 | 77,92 | 0,67% | 1.600,00 |
| 18.11.2025 | 77,34 | 78,38 | 77,10 | 77,40 | -0,62% | 1.441,00 |
| 17.11.2025 | 78,46 | 78,62 | 77,82 | 77,88 | -0,99% | 3.615,00 |
| 14.11.2025 | 79,10 | 80,02 | 78,32 | 78,66 | -0,46% | 4.431,00 |
| 13.11.2025 | 79,46 | 79,80 | 78,88 | 79,02 | -0,33% | 1.300,00 |
| 12.11.2025 | 79,24 | 79,50 | 78,84 | 79,28 | 0,10% | 2.677,00 |
| 11.11.2025 | 78,16 | 79,30 | 78,02 | 79,20 | 1,56% | 2.275,00 |
| 10.11.2025 | 78,56 | 78,86 | 77,84 | 77,98 | -1,12% | 1.566,00 |
| 07.11.2025 | 77,34 | 78,86 | 77,34 | 78,86 | 1,73% | 1.473,00 |