69,900€
0,58%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 69,63 | 69,97 | 69,07 | 69,89 | 0,56% | - |
| 26.06.2025 | 69,86 | 69,98 | 69,28 | 69,50 | -0,40% | 1.121.191,00 |
| 25.06.2025 | 71,24 | 71,42 | 69,56 | 69,78 | -2,32% | 1.652.240,00 |
| 24.06.2025 | 72,20 | 72,36 | 71,44 | 71,44 | -0,20% | 1.002.710,00 |
| 23.06.2025 | 71,10 | 71,76 | 70,98 | 71,58 | 0,00% | 683.643,00 |
| 20.06.2025 | 71,36 | 71,68 | 71,10 | 71,58 | 0,48% | 2.260.965,00 |
| 19.06.2025 | 71,70 | 71,78 | 71,22 | 71,24 | -1,00% | 585.270,00 |
| 18.06.2025 | 71,78 | 72,02 | 71,24 | 71,96 | 0,42% | 998.701,00 |
| 17.06.2025 | 71,90 | 72,02 | 71,34 | 71,66 | -0,97% | 1.357.780,00 |
| 16.06.2025 | 72,46 | 73,02 | 72,32 | 72,36 | -0,36% | 1.016.802,00 |
| 13.06.2025 | 72,98 | 73,28 | 72,62 | 72,62 | -0,82% | 1.237.711,00 |
| 12.06.2025 | 73,10 | 73,54 | 73,02 | 73,22 | 0,16% | 738.364,00 |
| 11.06.2025 | 73,64 | 74,02 | 73,10 | 73,10 | -0,65% | 1.061.767,00 |
| 10.06.2025 | 74,00 | 74,14 | 73,40 | 73,58 | -0,41% | 1.039.326,00 |
| 09.06.2025 | 74,18 | 74,20 | 73,38 | 73,88 | -0,30% | 656.167,00 |
| 06.06.2025 | 74,38 | 74,68 | 73,96 | 74,10 | -0,24% | 674.557,00 |
| 05.06.2025 | 74,28 | 74,70 | 74,08 | 74,28 | -0,13% | 844.644,00 |
| 04.06.2025 | 74,74 | 74,92 | 74,32 | 74,38 | -0,40% | 997.077,00 |
| 03.06.2025 | 75,50 | 75,54 | 74,68 | 74,68 | -0,59% | 997.222,00 |
| 02.06.2025 | 75,22 | 75,46 | 74,70 | 75,12 | -0,16% | 789.863,00 |
| 30.05.2025 | 75,60 | 75,66 | 74,52 | 75,24 | 0,03% | 2.624.085,00 |
| 29.05.2025 | 75,30 | 75,52 | 74,82 | 75,22 | -0,24% | 591.189,00 |
| 28.05.2025 | 75,66 | 75,70 | 75,18 | 75,40 | -0,32% | 1.197.643,00 |
| 27.05.2025 | 76,10 | 76,24 | 75,54 | 75,64 | -0,42% | 1.230.176,00 |
| 26.05.2025 | 75,96 | 76,12 | 75,60 | 75,96 | 0,42% | 802.551,00 |
| 23.05.2025 | 76,10 | 76,20 | 75,14 | 75,64 | -0,26% | 1.420.908,00 |
| 22.05.2025 | 75,78 | 75,92 | 75,22 | 75,84 | 0,21% | 1.303.622,00 |
| 21.05.2025 | 75,16 | 75,86 | 75,04 | 75,68 | 0,53% | 1.169.635,00 |
| 20.05.2025 | 74,68 | 75,62 | 74,60 | 75,28 | 0,94% | 1.239.564,00 |
| 19.05.2025 | 74,66 | 74,82 | 74,02 | 74,58 | 0,38% | 1.091.688,00 |
| 16.05.2025 | 73,80 | 74,46 | 73,72 | 74,30 | 1,09% | 1.759.925,00 |
| 15.05.2025 | 72,28 | 73,50 | 71,92 | 73,50 | 2,23% | 1.633.251,00 |
| 14.05.2025 | 71,18 | 72,10 | 71,12 | 71,90 | 0,81% | 1.286.806,00 |
| 13.05.2025 | 72,20 | 72,44 | 71,26 | 71,32 | -0,89% | 1.038.834,00 |
| 12.05.2025 | 74,36 | 74,54 | 71,62 | 71,96 | -3,23% | 1.896.746,00 |
| 09.05.2025 | 74,40 | 74,86 | 73,98 | 74,36 | 0,22% | 1.284.443,00 |
| 08.05.2025 | 75,22 | 75,24 | 74,16 | 74,20 | -1,07% | 1.214.534,00 |
| 07.05.2025 | 74,82 | 75,14 | 74,62 | 75,00 | 0,35% | 1.309.091,00 |
| 06.05.2025 | 75,48 | 75,56 | 74,74 | 74,74 | -0,43% | 987.068,00 |
| 05.05.2025 | 75,18 | 75,24 | 74,72 | 75,06 | -2,44% | 858.816,00 |
| 02.05.2025 | 75,86 | 77,18 | 75,68 | 76,94 | 1,29% | 1.665.662,00 |
| 30.04.2025 | 75,40 | 76,08 | 75,22 | 75,96 | 1,25% | 1.855.208,00 |
| 29.04.2025 | 75,14 | 75,42 | 74,74 | 75,02 | 0,29% | 1.175.284,00 |
| 28.04.2025 | 75,00 | 75,18 | 74,50 | 74,80 | 0,03% | 1.111.860,00 |
| 25.04.2025 | 74,88 | 75,60 | 74,40 | 74,78 | -0,53% | 1.777.433,00 |
| 24.04.2025 | 74,42 | 75,72 | 74,32 | 75,18 | 1,16% | 1.951.020,00 |
| 23.04.2025 | 73,94 | 74,42 | 73,04 | 74,32 | 0,79% | 2.441.552,00 |
| 22.04.2025 | 74,30 | 74,52 | 73,32 | 73,74 | 0,00% | 1.655.010,00 |
| 17.04.2025 | 72,94 | 74,10 | 72,94 | 73,74 | 0,08% | 1.274.302,00 |
| 16.04.2025 | 73,46 | 73,80 | 73,08 | 73,68 | 0,99% | 1.663.798,00 |
| 15.04.2025 | 72,22 | 73,14 | 72,10 | 72,96 | 1,36% | 2.231.555,00 |
| 14.04.2025 | 71,22 | 71,98 | 70,88 | 71,98 | 1,10% | 1.501.912,00 |
| 11.04.2025 | 70,88 | 71,72 | 70,62 | 71,20 | 1,25% | 1.591.298,00 |
| 10.04.2025 | 68,74 | 71,00 | 68,66 | 70,32 | 0,86% | 2.227.088,00 |
| 09.04.2025 | 70,70 | 70,90 | 69,02 | 69,72 | -2,33% | 2.506.171,00 |
| 08.04.2025 | 69,20 | 71,38 | 68,78 | 71,38 | 2,94% | 2.684.641,00 |
| 07.04.2025 | 70,92 | 71,70 | 69,18 | 69,34 | -4,12% | 4.355.761,00 |
| 04.04.2025 | 74,02 | 74,92 | 72,32 | 72,32 | -0,90% | 3.925.283,00 |
| 03.04.2025 | 71,60 | 73,28 | 71,32 | 72,98 | 3,64% | 2.600.840,00 |
| 02.04.2025 | 70,26 | 70,90 | 70,10 | 70,42 | -0,31% | 1.392.443,00 |
| 01.04.2025 | 70,96 | 71,48 | 70,44 | 70,64 | -0,28% | 1.628.324,00 |
| 31.03.2025 | 70,74 | 71,04 | 70,46 | 70,84 | 0,03% | 1.682.310,00 |
| 28.03.2025 | 69,12 | 71,04 | 68,84 | 70,82 | 0,00% | 1.907.070,00 |
| 27.03.2025 | 70,80 | 71,26 | 70,70 | 70,82 | 0,40% | 1.362.356,00 |
| 26.03.2025 | 71,34 | 71,40 | 70,08 | 70,54 | -0,73% | 1.205.683,00 |
| 25.03.2025 | 71,12 | 71,86 | 70,90 | 71,06 | 0,51% | 1.252.187,00 |
| 24.03.2025 | 71,88 | 71,88 | 70,64 | 70,70 | -1,64% | 1.154.469,00 |
| 21.03.2025 | 71,40 | 72,00 | 71,28 | 71,88 | 0,45% | 2.641.346,00 |
| 20.03.2025 | 71,78 | 71,84 | 71,24 | 71,56 | 0,14% | 1.181.871,00 |
| 19.03.2025 | 70,60 | 71,58 | 70,60 | 71,46 | 0,90% | 1.755.208,00 |
| 18.03.2025 | 71,82 | 71,90 | 70,72 | 70,82 | -1,36% | 1.945.683,00 |
| 17.03.2025 | 71,26 | 71,92 | 70,98 | 71,80 | 0,50% | 1.258.345,00 |
| 14.03.2025 | 71,98 | 72,32 | 71,14 | 71,44 | 1,10% | 2.592.640,00 |
| 13.03.2025 | 70,68 | 71,22 | 70,62 | 70,66 | 0,06% | 1.982.683,00 |
| 12.03.2025 | 71,60 | 71,92 | 70,62 | 70,62 | -1,06% | 2.110.965,00 |
| 11.03.2025 | 72,26 | 72,92 | 71,16 | 71,38 | -1,33% | 2.302.523,00 |
| 10.03.2025 | 71,92 | 72,60 | 71,72 | 72,34 | 0,72% | 2.355.654,00 |
| 07.03.2025 | 70,72 | 71,94 | 70,48 | 71,82 | 1,96% | 2.101.651,00 |
| 06.03.2025 | 70,74 | 70,84 | 69,46 | 70,44 | -0,42% | 2.061.860,00 |
| 05.03.2025 | 70,98 | 71,54 | 70,42 | 70,74 | -2,21% | 2.497.963,00 |
| 04.03.2025 | 68,98 | 72,34 | 68,94 | 72,34 | 5,02% | 3.003.729,00 |
| 03.03.2025 | 68,92 | 69,34 | 68,38 | 68,88 | 0,03% | 2.085.146,00 |
| 28.02.2025 | 68,30 | 69,20 | 68,06 | 68,86 | 0,64% | 3.151.419,00 |
| 27.02.2025 | 69,14 | 69,16 | 67,58 | 68,42 | -1,07% | 1.926.265,00 |
| 26.02.2025 | 70,20 | 71,16 | 68,92 | 69,16 | -0,52% | 2.677.736,00 |
| 25.02.2025 | 69,66 | 69,76 | 69,24 | 69,52 | -0,49% | 1.780.010,00 |
| 24.02.2025 | 68,86 | 69,96 | 68,76 | 69,86 | 2,02% | 1.287.320,00 |
| 21.02.2025 | 68,30 | 68,62 | 68,00 | 68,48 | 0,41% | 1.345.280,00 |
| 20.02.2025 | 68,00 | 68,30 | 67,50 | 68,20 | 0,47% | 1.146.028,00 |
| 19.02.2025 | 67,88 | 68,00 | 67,40 | 67,88 | 0,15% | 964.691,00 |
| 18.02.2025 | 68,20 | 68,34 | 67,40 | 67,78 | -0,35% | 1.182.518,00 |
| 17.02.2025 | 67,10 | 68,02 | 67,10 | 68,02 | 1,28% | 1.097.221,00 |
| 14.02.2025 | 66,62 | 67,38 | 66,50 | 67,16 | 0,45% | 1.286.745,00 |
| 13.02.2025 | 67,64 | 67,86 | 66,08 | 66,86 | -0,51% | 1.374.938,00 |
| 12.02.2025 | 67,02 | 67,32 | 66,50 | 67,20 | 0,90% | 1.540.656,00 |
| 11.02.2025 | 66,94 | 66,98 | 66,42 | 66,60 | -0,06% | 943.653,00 |
| 10.02.2025 | 66,90 | 67,12 | 66,38 | 66,64 | -0,39% | 912.527,00 |
| 07.02.2025 | 66,34 | 66,90 | 66,30 | 66,90 | 1,03% | 1.102.563,00 |
| 06.02.2025 | 65,78 | 66,32 | 65,62 | 66,22 | 0,82% | 1.210.223,00 |
| 05.02.2025 | 65,08 | 65,96 | 65,02 | 65,68 | 0,40% | 1.143.948,00 |