74,880€
-1,58%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 75,86 | 75,87 | 74,84 | 74,84 | -1,63% | 3.074,00 |
| 14.10.2025 | 74,02 | 76,20 | 73,64 | 76,08 | 1,96% | 3.662,00 |
| 13.10.2025 | 76,00 | 76,28 | 74,32 | 74,62 | -0,90% | 3.173,00 |
| 10.10.2025 | 75,70 | 76,30 | 75,30 | 75,30 | -0,37% | 2.250,00 |
| 09.10.2025 | 72,56 | 76,16 | 72,44 | 75,58 | 4,22% | 4.763,00 |
| 08.10.2025 | 72,22 | 72,94 | 71,96 | 72,52 | 0,81% | 2.133,00 |
| 07.10.2025 | 72,62 | 72,64 | 71,88 | 71,94 | -1,05% | 3.762,00 |
| 06.10.2025 | 73,10 | 73,20 | 72,40 | 72,70 | -0,85% | 1.516,00 |
| 03.10.2025 | 74,02 | 74,02 | 73,14 | 73,32 | -0,87% | 60,00 |
| 02.10.2025 | 74,06 | 74,10 | 73,20 | 73,96 | 0,05% | 1.637,00 |
| 01.10.2025 | 74,18 | 74,26 | 73,00 | 73,92 | -0,78% | 495,00 |
| 30.09.2025 | 73,22 | 74,50 | 73,04 | 74,50 | 1,50% | 2.628,00 |
| 29.09.2025 | 73,60 | 73,76 | 72,80 | 73,40 | 0,11% | 2.523,00 |
| 26.09.2025 | 72,90 | 73,32 | 72,64 | 73,32 | 1,13% | 1.313,00 |
| 25.09.2025 | 72,64 | 73,30 | 72,42 | 72,50 | -0,14% | 5.786,00 |
| 24.09.2025 | 72,50 | 72,86 | 72,32 | 72,60 | 1,09% | 792,00 |
| 23.09.2025 | 72,80 | 73,06 | 71,82 | 71,82 | -1,43% | 3.873,00 |
| 22.09.2025 | 73,98 | 73,98 | 72,28 | 72,86 | -1,17% | 2.200,00 |
| 19.09.2025 | 73,52 | 73,98 | 73,38 | 73,72 | 0,41% | 2.617,00 |
| 18.09.2025 | 74,10 | 74,10 | 73,24 | 73,42 | -1,02% | 543,00 |
| 17.09.2025 | 74,06 | 74,36 | 73,84 | 74,18 | -0,11% | 687,00 |
| 16.09.2025 | 75,20 | 76,00 | 74,20 | 74,26 | -0,03% | 3.860,00 |
| 15.09.2025 | 74,20 | 74,80 | 74,06 | 74,28 | -0,27% | 2.034,00 |
| 12.09.2025 | 74,80 | 74,88 | 74,48 | 74,48 | -0,43% | 2.654,00 |
| 11.09.2025 | 74,04 | 74,93 | 73,94 | 74,80 | 0,99% | 808,00 |
| 10.09.2025 | 74,92 | 75,14 | 73,96 | 74,07 | -1,16% | 1.370,00 |
| 09.09.2025 | 74,55 | 74,98 | 74,03 | 74,94 | 0,44% | 2.359,00 |
| 08.09.2025 | 75,27 | 75,48 | 74,24 | 74,61 | -0,86% | 2.878,00 |
| 05.09.2025 | 75,12 | 75,26 | 74,48 | 75,26 | 0,37% | 2.009,00 |
| 04.09.2025 | 74,28 | 75,74 | 74,18 | 74,98 | 0,86% | 4.160,00 |
| 03.09.2025 | 73,54 | 74,42 | 73,36 | 74,34 | 0,98% | 2.983,00 |
| 02.09.2025 | 71,26 | 73,62 | 71,04 | 73,62 | 2,79% | 2.042,00 |
| 01.09.2025 | 71,28 | 71,64 | 71,26 | 71,62 | 0,31% | 1.444,00 |
| 29.08.2025 | 70,96 | 71,42 | 70,56 | 71,40 | 0,31% | 2.703,00 |
| 28.08.2025 | 72,08 | 72,10 | 71,00 | 71,18 | -1,03% | 365,00 |
| 27.08.2025 | 72,22 | 72,24 | 71,74 | 71,92 | -0,22% | 1.137,00 |
| 26.08.2025 | 72,20 | 72,72 | 71,94 | 72,08 | -0,91% | 1.370,00 |
| 25.08.2025 | 73,00 | 73,40 | 72,56 | 72,74 | -0,74% | 937,00 |
| 22.08.2025 | 73,66 | 73,88 | 73,12 | 73,28 | -0,68% | 2.211,00 |
| 21.08.2025 | 74,50 | 74,64 | 73,76 | 73,78 | -1,15% | 2.142,00 |
| 20.08.2025 | 71,90 | 74,66 | 71,72 | 74,64 | 3,81% | 2.355,00 |
| 19.08.2025 | 71,66 | 72,14 | 71,66 | 71,90 | 0,39% | 1.019,00 |
| 18.08.2025 | 72,08 | 72,34 | 71,62 | 71,62 | -0,86% | 1.442,00 |
| 15.08.2025 | 71,98 | 72,24 | 71,44 | 72,24 | 0,64% | 911,00 |
| 14.08.2025 | 71,54 | 71,96 | 71,28 | 71,78 | 0,11% | 1.375,00 |
| 13.08.2025 | 71,08 | 71,70 | 70,94 | 71,70 | 1,41% | 4.551,00 |
| 12.08.2025 | 71,16 | 71,20 | 70,50 | 70,70 | -0,37% | 1.625,00 |
| 11.08.2025 | 72,00 | 72,30 | 70,92 | 70,96 | -1,61% | 789,00 |
| 08.08.2025 | 71,28 | 72,12 | 71,28 | 72,12 | 1,49% | 570,00 |
| 07.08.2025 | 72,04 | 72,04 | 71,06 | 71,06 | -0,62% | 355,00 |
| 06.08.2025 | 72,60 | 72,60 | 71,28 | 71,50 | -0,86% | 922,00 |
| 05.08.2025 | 73,12 | 73,24 | 72,12 | 72,12 | -0,93% | 2.647,00 |
| 04.08.2025 | 72,86 | 73,16 | 72,22 | 72,80 | 0,41% | 1.721,00 |
| 01.08.2025 | 71,32 | 73,18 | 70,98 | 72,50 | 1,20% | 2.433,00 |
| 31.07.2025 | 71,22 | 72,44 | 70,72 | 71,64 | 1,04% | 2.160,00 |
| 30.07.2025 | 66,60 | 71,42 | 66,60 | 70,90 | 6,94% | 8.678,00 |
| 29.07.2025 | 65,86 | 66,78 | 65,66 | 66,30 | 1,01% | 1.732,00 |
| 28.07.2025 | 67,44 | 67,72 | 65,58 | 65,64 | -2,00% | 2.615,00 |
| 25.07.2025 | 67,24 | 67,24 | 66,36 | 66,98 | -0,36% | 1.848,00 |
| 24.07.2025 | 68,02 | 68,02 | 66,86 | 67,22 | -1,18% | 2.125,00 |
| 23.07.2025 | 67,14 | 68,04 | 67,04 | 68,02 | 1,52% | 3.127,00 |
| 22.07.2025 | 66,72 | 67,26 | 66,36 | 67,00 | 0,09% | 4.130,00 |
| 21.07.2025 | 67,96 | 67,98 | 66,70 | 66,94 | -1,44% | 3.097,00 |
| 18.07.2025 | 68,00 | 68,00 | 67,60 | 67,92 | 0,18% | 2.102,00 |
| 17.07.2025 | 67,50 | 67,80 | 67,40 | 67,80 | 0,47% | 9.087,00 |
| 16.07.2025 | 67,68 | 68,00 | 67,28 | 67,48 | -0,56% | 2.230,00 |
| 15.07.2025 | 68,62 | 68,64 | 67,84 | 67,86 | -0,93% | 2.139,00 |
| 14.07.2025 | 67,56 | 68,50 | 67,42 | 68,50 | 0,62% | 1.864,00 |
| 11.07.2025 | 67,84 | 68,16 | 67,70 | 68,08 | -0,06% | 4.847,00 |
| 10.07.2025 | 68,10 | 68,42 | 67,72 | 68,12 | -0,12% | 4.354,00 |
| 09.07.2025 | 67,44 | 68,26 | 67,42 | 68,20 | 0,83% | 3.417,00 |
| 08.07.2025 | 67,58 | 68,20 | 67,38 | 67,64 | -0,03% | 3.361,00 |
| 07.07.2025 | 69,14 | 69,32 | 67,28 | 67,66 | -1,71% | 1.884,00 |
| 04.07.2025 | 68,16 | 69,32 | 68,16 | 68,84 | -0,03% | 4.190,00 |
| 03.07.2025 | 69,70 | 69,88 | 68,72 | 68,86 | -1,23% | 1.632,00 |
| 02.07.2025 | 70,50 | 70,50 | 69,40 | 69,72 | -0,94% | 1.171,00 |
| 01.07.2025 | 69,64 | 70,48 | 69,48 | 70,38 | 1,35% | 3.726,00 |
| 30.06.2025 | 69,42 | 69,78 | 69,20 | 69,44 | 0,20% | 1.150,00 |
| 27.06.2025 | 69,44 | 69,92 | 69,22 | 69,30 | -0,03% | 1.391,00 |
| 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 |