62,260€
2,54%
Echtzeit-Aktienkurs DANONE S.A. EO -,25
Bid:
Ask:
Aktienkurse zur DANONE S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 60,26 | 62,68 | 60,26 | 62,26 | 2,54% | 7.075,00 |
| 21.10.2026 | 61,06 | 61,18 | 60,44 | 60,72 | -0,43% | 3.073,00 |
| 20.10.2026 | 60,34 | 61,42 | 60,28 | 60,98 | 0,96% | 7.539,00 |
| 19.10.2026 | 61,56 | 61,56 | 60,40 | 60,40 | -0,95% | 3.735,00 |
| 16.10.2026 | 61,50 | 61,54 | 60,88 | 60,98 | -0,49% | 4.378,00 |
| 15.10.2026 | 60,06 | 61,66 | 59,98 | 61,28 | 2,10% | 4.427,00 |
| 14.10.2026 | 58,70 | 60,32 | 58,42 | 60,02 | 2,11% | 5.274,00 |
| 13.10.2026 | 59,24 | 60,22 | 57,80 | 58,78 | -0,54% | 7.642,00 |
| 12.10.2026 | 58,52 | 59,48 | 58,50 | 59,10 | 0,85% | 3.329,00 |
| 09.10.2026 | 59,28 | 59,66 | 58,60 | 58,60 | -1,11% | 4.464,00 |
| 08.10.2026 | 59,22 | 59,90 | 58,56 | 59,26 | 0,17% | 10.601,00 |
| 07.10.2026 | 58,80 | 59,80 | 58,60 | 59,16 | 0,75% | 14.192,00 |
| 06.10.2026 | 57,56 | 58,90 | 57,56 | 58,72 | 1,42% | 4.453,00 |
| 05.10.2026 | 59,02 | 59,04 | 57,70 | 57,90 | -2,29% | 10.742,00 |
| 02.10.2026 | 57,84 | 59,36 | 57,84 | 59,26 | 2,77% | 6.925,00 |
| 01.10.2026 | 58,74 | 58,80 | 57,26 | 57,66 | -1,64% | 15.542,00 |
| 30.09.2026 | 58,98 | 59,52 | 58,36 | 58,62 | -0,51% | 11.482,00 |
| 29.09.2026 | 59,74 | 59,74 | 58,58 | 58,92 | -1,50% | 14.304,00 |
| 28.09.2026 | 59,92 | 60,10 | 59,50 | 59,82 | 0,03% | 3.555,00 |
| 25.09.2026 | 60,50 | 60,54 | 59,44 | 59,80 | -1,35% | 8.837,00 |
| 24.09.2026 | 60,14 | 60,76 | 60,10 | 60,62 | 0,83% | 3.533,00 |
| 23.09.2026 | 61,26 | 61,26 | 60,10 | 60,12 | -1,51% | 3.807,00 |
| 22.09.2026 | 60,26 | 61,18 | 60,24 | 61,04 | 1,53% | 4.018,00 |
| 21.09.2026 | 59,76 | 60,72 | 59,76 | 60,12 | -0,60% | 10.507,00 |
| 18.09.2026 | 61,42 | 61,44 | 60,08 | 60,48 | -1,56% | 6.392,00 |
| 17.09.2026 | 61,20 | 61,64 | 60,84 | 61,44 | 1,02% | 5.668,00 |
| 16.09.2026 | 61,96 | 62,02 | 60,78 | 60,82 | -1,62% | 12.703,00 |
| 15.09.2026 | 62,24 | 62,56 | 61,30 | 61,82 | -1,12% | 2.836,00 |
| 14.09.2026 | 61,54 | 62,60 | 61,46 | 62,52 | 1,59% | 3.340,00 |
| 11.09.2026 | 62,08 | 62,16 | 61,34 | 61,54 | -0,45% | 5.894,00 |
| 10.09.2026 | 62,88 | 63,12 | 61,68 | 61,82 | -1,59% | 4.923,00 |
| 09.09.2026 | 64,88 | 64,88 | 62,68 | 62,82 | -3,12% | 3.202,00 |
| 08.09.2026 | 64,26 | 65,50 | 63,44 | 64,84 | 0,31% | 5.232,00 |
| 07.09.2026 | 63,60 | 65,00 | 63,26 | 64,64 | 1,35% | 3.166,00 |
| 04.09.2026 | 63,52 | 63,92 | 63,26 | 63,78 | 0,41% | 4.197,00 |
| 03.09.2026 | 64,46 | 64,56 | 63,48 | 63,52 | -1,27% | 4.016,00 |
| 02.09.2026 | 64,32 | 64,50 | 63,98 | 64,34 | -0,12% | 3.369,00 |
| 01.09.2026 | 64,64 | 64,90 | 64,28 | 64,42 | 0,09% | 2.671,00 |
| 31.08.2026 | 64,42 | 64,76 | 64,02 | 64,36 | -0,06% | 5.995,00 |
| 28.08.2026 | 64,94 | 65,26 | 64,14 | 64,40 | -0,68% | 22.358,00 |
| 27.08.2026 | 65,92 | 65,92 | 64,60 | 64,84 | -1,13% | 5.634,00 |
| 26.08.2026 | 65,60 | 65,92 | 65,20 | 65,58 | 0,12% | 2.003,00 |
| 25.08.2026 | 66,46 | 66,58 | 65,34 | 65,50 | -1,47% | 3.568,00 |
| 24.08.2026 | 66,26 | 66,48 | 65,56 | 66,48 | -0,06% | 1.802,00 |
| 21.08.2026 | 66,48 | 66,56 | 65,72 | 66,52 | 0,36% | 2.283,00 |
| 20.08.2026 | 65,58 | 66,44 | 65,56 | 66,28 | 0,79% | 1.731,00 |
| 19.08.2026 | 65,50 | 66,00 | 65,26 | 65,76 | -0,15% | 2.246,00 |
| 18.08.2026 | 65,20 | 65,88 | 65,20 | 65,86 | 0,43% | 1.977,00 |
| 17.08.2026 | 67,48 | 67,54 | 64,88 | 65,58 | -2,58% | 5.530,00 |
| 14.08.2026 | 68,20 | 68,24 | 66,96 | 67,32 | -1,38% | 4.932,00 |
| 13.08.2026 | 67,16 | 68,36 | 66,98 | 68,26 | 1,82% | 8.670,00 |
| 12.08.2026 | 67,36 | 67,74 | 66,80 | 67,04 | -0,39% | 2.442,00 |
| 11.08.2026 | 67,98 | 68,10 | 67,20 | 67,30 | -1,09% | 1.931,00 |
| 10.08.2026 | 68,30 | 68,34 | 67,62 | 68,04 | -0,26% | 1.854,00 |
| 07.08.2026 | 68,20 | 68,58 | 68,02 | 68,22 | 0,26% | 3.015,00 |
| 06.08.2026 | 67,98 | 69,00 | 67,90 | 68,04 | 0,09% | 3.752,00 |
| 05.08.2026 | 68,08 | 68,82 | 67,84 | 67,98 | -0,41% | 4.009,00 |
| 04.08.2026 | 68,32 | 68,54 | 67,34 | 68,26 | 0,15% | 7.037,00 |
| 03.08.2026 | 68,04 | 68,20 | 67,30 | 68,16 | 0,95% | 3.069,00 |
| 31.07.2026 | 68,82 | 69,02 | 66,88 | 67,52 | -1,43% | 4.797,00 |
| 30.07.2026 | 70,66 | 70,86 | 68,24 | 68,50 | -2,97% | 3.212,00 |
| 29.07.2026 | 71,62 | 73,98 | 68,60 | 70,60 | -2,38% | 38.825,00 |
| 28.07.2026 | 70,86 | 72,66 | 70,70 | 72,32 | 2,15% | 2.749,00 |
| 27.07.2026 | 70,48 | 71,02 | 69,84 | 70,80 | 1,03% | 3.592,00 |
| 24.07.2026 | 68,58 | 70,22 | 68,32 | 70,08 | 2,43% | 1.765,00 |
| 23.07.2026 | 69,52 | 69,72 | 68,16 | 68,42 | -1,61% | 2.394,00 |
| 22.07.2026 | 69,56 | 71,44 | 68,60 | 69,54 | -2,55% | 8.915,00 |
| 21.07.2026 | 73,18 | 73,40 | 71,36 | 71,36 | -2,35% | 1.284,00 |
| 20.07.2026 | 73,50 | 73,50 | 72,54 | 73,08 | 0,22% | 3.151,00 |
| 17.07.2026 | 72,06 | 74,10 | 71,82 | 72,92 | 0,22% | 4.498,00 |
| 16.07.2026 | 72,02 | 72,82 | 71,74 | 72,76 | 1,48% | 1.233,00 |
| 15.07.2026 | 72,22 | 72,22 | 70,78 | 71,70 | -0,14% | 5.537,00 |
| 14.07.2026 | 71,80 | 72,08 | 71,64 | 71,80 | 0,34% | 2.552,00 |
| 13.07.2026 | 71,58 | 72,70 | 70,92 | 71,56 | -1,38% | 4.633,00 |
| 10.07.2026 | 72,20 | 72,56 | 72,02 | 72,56 | 0,22% | 1.649,00 |
| 09.07.2026 | 73,62 | 73,90 | 72,22 | 72,40 | -1,52% | 2.743,00 |
| 08.07.2026 | 73,28 | 74,10 | 72,98 | 73,52 | -0,33% | 5.265,00 |
| 07.07.2026 | 72,26 | 74,64 | 72,20 | 73,76 | 2,05% | 3.907,00 |
| 06.07.2026 | 73,48 | 73,72 | 72,28 | 72,28 | -1,74% | 4.247,00 |
| 03.07.2026 | 73,98 | 74,24 | 73,20 | 73,56 | -0,46% | 2.662,00 |
| 02.07.2026 | 72,14 | 74,42 | 71,96 | 73,90 | 2,38% | 12.384,00 |
| 01.07.2026 | 71,88 | 72,52 | 71,50 | 72,18 | 0,39% | 2.079,00 |
| 30.06.2026 | 72,52 | 72,74 | 71,44 | 71,90 | -0,36% | 3.558,00 |
| 29.06.2026 | 71,86 | 72,48 | 71,70 | 72,16 | 0,70% | 4.380,00 |
| 26.06.2026 | 69,90 | 72,72 | 69,84 | 71,66 | 1,73% | 7.477,00 |
| 25.06.2026 | 69,76 | 70,44 | 69,56 | 70,44 | 1,67% | 5.944,00 |
| 24.06.2026 | 67,80 | 69,80 | 67,60 | 69,28 | 2,06% | 7.501,00 |
| 23.06.2026 | 66,54 | 68,14 | 66,38 | 67,88 | 1,19% | 6.705,00 |
| 22.06.2026 | 64,84 | 67,28 | 64,50 | 67,08 | 3,17% | 4.330,00 |
| 19.06.2026 | 65,80 | 65,84 | 64,92 | 65,02 | -1,31% | 2.284,00 |
| 18.06.2026 | 66,06 | 66,20 | 64,90 | 65,88 | 0,34% | 1.581,00 |
| 17.06.2026 | 65,86 | 66,20 | 65,40 | 65,66 | 0,00% | 4.009,00 |
| 16.06.2026 | 66,56 | 66,56 | 65,66 | 65,66 | -1,26% | 1.790,00 |
| 15.06.2026 | 67,28 | 67,36 | 66,28 | 66,50 | -0,18% | 2.934,00 |
| 12.06.2026 | 66,98 | 67,22 | 65,80 | 66,62 | -1,04% | 3.346,00 |
| 11.06.2026 | 66,54 | 67,32 | 65,82 | 67,32 | 1,60% | 3.516,00 |
| 10.06.2026 | 65,44 | 66,60 | 65,44 | 66,26 | 1,25% | 2.066,00 |
| 09.06.2026 | 64,32 | 65,60 | 63,96 | 65,44 | 1,77% | 2.354,00 |
| 08.06.2026 | 63,90 | 64,90 | 63,56 | 64,30 | 0,25% | 4.553,00 |
| 05.06.2026 | 63,68 | 64,44 | 63,68 | 64,14 | 0,28% | 2.941,00 |