68,600€
-2,36%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 68,33 | 69,00 | 68,20 | 68,60 | -2,36% | 2.348,00 |
| 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 |
| 04.02.2025 | 66,46 | 66,46 | 65,12 | 65,12 | -1,84% | 3.961,00 |
| 03.02.2025 | 65,82 | 67,00 | 65,82 | 66,34 | -0,42% | 2.761,00 |
| 31.01.2025 | 67,84 | 67,94 | 66,62 | 66,62 | -1,94% | 5.521,00 |
| 30.01.2025 | 67,16 | 68,10 | 66,82 | 67,94 | 1,80% | 1.768,00 |
| 29.01.2025 | 67,54 | 67,58 | 66,54 | 66,74 | -0,71% | 4.624,00 |
| 28.01.2025 | 66,10 | 67,50 | 65,90 | 67,22 | 1,54% | 5.207,00 |
| 27.01.2025 | 64,22 | 66,48 | 64,12 | 66,20 | 1,91% | 6.182,00 |
| 24.01.2025 | 65,28 | 65,28 | 64,52 | 64,96 | 0,00% | 2.818,00 |
| 23.01.2025 | 65,14 | 65,42 | 64,96 | 64,96 | 0,00% | 2.281,00 |
| 22.01.2025 | 65,28 | 65,46 | 64,96 | 64,96 | -0,76% | 1.264,00 |
| 21.01.2025 | 65,14 | 65,46 | 65,14 | 65,46 | -0,06% | 1.278,00 |
| 20.01.2025 | 64,82 | 65,56 | 64,64 | 65,50 | 0,86% | 4.262,00 |
| 17.01.2025 | 64,60 | 65,16 | 64,48 | 64,94 | 0,90% | 1.143,00 |
| 16.01.2025 | 64,46 | 64,58 | 63,76 | 64,36 | 0,50% | 9.642,00 |
| 15.01.2025 | 63,84 | 64,32 | 63,84 | 64,04 | 0,19% | 1.054,00 |
| 14.01.2025 | 64,22 | 64,60 | 63,58 | 63,92 | -0,22% | 5.763,00 |
| 13.01.2025 | 64,06 | 64,56 | 63,90 | 64,06 | -1,08% | 3.692,00 |
| 10.01.2025 | 65,68 | 65,70 | 64,32 | 64,76 | -1,61% | 1.401,00 |
| 09.01.2025 | 64,68 | 66,10 | 64,26 | 65,82 | 1,89% | 11.509,00 |
| 08.01.2025 | 64,50 | 65,00 | 64,20 | 64,60 | -1,85% | 1.355,00 |
| 07.01.2025 | 64,20 | 66,00 | 64,20 | 65,82 | 2,84% | 3.442,00 |
| 06.01.2025 | 64,60 | 64,80 | 63,94 | 64,00 | -1,17% | 2.968,00 |
| 03.01.2025 | 64,94 | 65,12 | 64,62 | 64,76 | 0,28% | 3.112,00 |
| 02.01.2025 | 64,88 | 65,48 | 64,54 | 64,58 | -0,52% | 1.766,00 |
| 30.12.2024 | 65,08 | 65,16 | 64,62 | 64,92 | -0,46% | 1.525,00 |
| 27.12.2024 | 64,48 | 65,50 | 63,80 | 65,22 | 0,99% | 6.309,00 |
| 23.12.2024 | 63,90 | 64,58 | 63,80 | 64,58 | 0,56% | 1.458,00 |
| 20.12.2024 | 64,18 | 64,22 | 63,62 | 64,22 | -0,16% | 1.338,00 |
| 19.12.2024 | 63,08 | 64,70 | 62,20 | 64,32 | 1,77% | 7.568,00 |
| 18.12.2024 | 64,92 | 65,08 | 63,14 | 63,20 | -2,32% | 2.533,00 |
| 17.12.2024 | 65,06 | 65,24 | 64,70 | 64,70 | -0,89% | 2.586,00 |
| 16.12.2024 | 65,00 | 65,60 | 64,90 | 65,28 | 0,34% | 1.256,00 |
| 13.12.2024 | 65,06 | 65,32 | 64,98 | 65,06 | 0,81% | 1.209,00 |
| 12.12.2024 | 64,72 | 65,24 | 64,48 | 64,54 | -0,68% | 1.483,00 |
| 11.12.2024 | 63,92 | 64,98 | 63,70 | 64,98 | 1,88% | 2.361,00 |
| 10.12.2024 | 63,94 | 64,46 | 63,78 | 63,78 | -0,90% | 4.615,00 |
| 09.12.2024 | 64,80 | 65,00 | 63,82 | 64,36 | -0,74% | 1.804,00 |
| 06.12.2024 | 64,86 | 65,30 | 64,66 | 64,84 | -0,15% | 2.353,00 |
| 05.12.2024 | 64,52 | 65,08 | 64,40 | 64,94 | 0,43% | 2.911,00 |
| 04.12.2024 | 64,42 | 64,78 | 64,42 | 64,66 | 0,43% | 2.016,00 |
| 03.12.2024 | 64,70 | 64,98 | 64,38 | 64,38 | -0,62% | 4.359,00 |
| 02.12.2024 | 64,02 | 65,36 | 64,02 | 64,78 | 0,31% | 1.991,00 |
| 29.11.2024 | 64,64 | 64,64 | 64,26 | 64,58 | -0,19% | 2.083,00 |
| 28.11.2024 | 64,74 | 64,90 | 64,50 | 64,70 | 0,12% | 1.627,00 |
| 27.11.2024 | 64,24 | 64,80 | 64,20 | 64,62 | 0,53% | 2.036,00 |
| 26.11.2024 | 64,90 | 64,90 | 64,10 | 64,28 | -1,14% | 1.676,00 |
| 25.11.2024 | 65,28 | 65,66 | 64,78 | 65,02 | -0,67% | 3.581,00 |
| 22.11.2024 | 64,66 | 65,72 | 64,44 | 65,46 | 1,36% | 4.510,00 |
| 21.11.2024 | 65,50 | 65,50 | 64,20 | 64,58 | -1,25% | 2.618,00 |
| 20.11.2024 | 65,12 | 65,40 | 64,82 | 65,40 | 1,02% | 1.570,00 |
| 19.11.2024 | 65,12 | 65,18 | 64,34 | 64,74 | 0,09% | 3.302,00 |
| 18.11.2024 | 65,00 | 65,12 | 64,62 | 64,68 | 0,00% | 2.224,00 |
| 15.11.2024 | 64,44 | 65,54 | 64,44 | 64,68 | 0,68% | 5.206,00 |
| 14.11.2024 | 64,14 | 65,32 | 64,04 | 64,24 | 0,00% | 7.642,00 |
| 13.11.2024 | 64,00 | 64,78 | 64,00 | 64,24 | -0,03% | 4.487,00 |
| 12.11.2024 | 64,46 | 65,18 | 63,46 | 64,26 | -1,17% | 10.707,00 |
| 11.11.2024 | 65,88 | 66,00 | 64,86 | 65,02 | -0,79% | 1.743,00 |
| 08.11.2024 | 65,98 | 65,98 | 65,42 | 65,54 | -0,91% | 1.317,00 |