77,080€
-0,10%
Echtzeit-Aktienkurs DANONE S.A. EO -,25
Bid:
Ask:
Aktienkurse zur DANONE S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 77,34 | 77,72 | 77,02 | 77,52 | 0,13% | 738,00 |
| 05.11.2025 | 76,80 | 77,42 | 76,70 | 77,42 | 0,49% | 1.117,00 |
| 04.11.2025 | 75,88 | 77,08 | 75,44 | 77,04 | 0,81% | 3.907,00 |
| 03.11.2025 | 76,72 | 76,88 | 76,34 | 76,42 | -0,26% | 1.976,00 |
| 31.10.2025 | 76,94 | 77,52 | 76,42 | 76,62 | -0,78% | 3.438,00 |
| 30.10.2025 | 77,10 | 77,48 | 76,80 | 77,22 | 0,29% | 3.500,00 |
| 29.10.2025 | 78,12 | 78,16 | 76,98 | 77,00 | -1,13% | 2.444,00 |
| 28.10.2025 | 78,20 | 78,94 | 76,74 | 77,88 | -0,33% | 4.462,00 |
| 27.10.2025 | 77,82 | 78,40 | 77,66 | 78,14 | 0,39% | 3.032,00 |
| 24.10.2025 | 78,32 | 78,64 | 77,66 | 77,84 | -0,61% | 2.442,00 |
| 23.10.2025 | 78,26 | 78,80 | 78,04 | 78,32 | 0,67% | 1.718,00 |
| 22.10.2025 | 77,66 | 78,78 | 77,46 | 77,80 | 0,23% | 3.111,00 |
| 21.10.2025 | 77,66 | 78,30 | 77,44 | 77,62 | -0,21% | 2.301,00 |
| 20.10.2025 | 78,08 | 78,22 | 77,26 | 77,78 | -0,21% | 8.199,00 |
| 17.10.2025 | 75,44 | 78,20 | 75,44 | 77,94 | 2,66% | 7.578,00 |
| 16.10.2025 | 75,20 | 76,52 | 75,00 | 75,92 | 1,47% | 3.415,00 |
| 15.10.2025 | 76,26 | 76,26 | 74,82 | 74,82 | -1,66% | 3.208,00 |
| 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 |