69,530€
-1,01%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 68,86 | 70,24 | 68,54 | 70,24 | 1,80% | 1.550.616,00 |
| 11.03.2026 | 69,00 | 69,40 | 68,64 | 69,00 | -0,43% | 1.100.275,00 |
| 10.03.2026 | 69,10 | 69,56 | 68,52 | 69,30 | 0,14% | 1.482.914,00 |
| 09.03.2026 | 69,36 | 69,80 | 68,90 | 69,20 | -1,42% | 1.228.131,00 |
| 06.03.2026 | 69,82 | 70,60 | 69,18 | 70,20 | 0,23% | 1.341.571,00 |
| 05.03.2026 | 70,54 | 71,18 | 69,70 | 70,04 | -1,27% | 1.380.397,00 |
| 04.03.2026 | 71,26 | 72,22 | 70,94 | 70,94 | 1,43% | 1.792.205,00 |
| 03.03.2026 | 70,90 | 71,38 | 69,94 | 69,94 | -1,80% | 1.522.279,00 |
| 02.03.2026 | 72,04 | 72,68 | 70,90 | 71,22 | -1,95% | 1.370.676,00 |
| 27.02.2026 | 72,60 | 73,50 | 72,06 | 72,64 | -0,08% | 2.051.106,00 |
| 26.02.2026 | 72,40 | 72,82 | 71,96 | 72,70 | 0,39% | 759.699,00 |
| 25.02.2026 | 72,20 | 73,00 | 71,76 | 72,42 | 0,50% | 1.424.695,00 |
| 24.02.2026 | 72,00 | 72,56 | 71,32 | 72,06 | 0,03% | 1.490.933,00 |
| 23.02.2026 | 73,70 | 73,88 | 71,68 | 72,04 | -2,12% | 1.165.627,00 |
| 20.02.2026 | 73,80 | 74,60 | 72,54 | 73,60 | -0,70% | 2.078.785,00 |
| 19.02.2026 | 72,50 | 74,16 | 72,50 | 74,12 | 2,55% | 1.577.449,00 |
| 18.02.2026 | 72,50 | 72,74 | 71,94 | 72,28 | -0,22% | 1.314.744,00 |
| 17.02.2026 | 72,86 | 73,18 | 72,34 | 72,44 | -0,22% | 738.958,00 |
| 16.02.2026 | 72,06 | 72,72 | 71,96 | 72,60 | 0,39% | 809.545,00 |
| 13.02.2026 | 72,16 | 72,68 | 71,58 | 72,32 | 0,06% | 1.690.092,00 |
| 12.02.2026 | 69,60 | 72,28 | 69,16 | 72,28 | 4,72% | 2.366.427,00 |
| 11.02.2026 | 69,90 | 70,80 | 67,48 | 69,02 | -1,40% | 1.895.055,00 |
| 10.02.2026 | 69,94 | 70,16 | 69,44 | 70,00 | 0,26% | 990.494,00 |
| 09.02.2026 | 69,00 | 69,90 | 68,62 | 69,82 | 0,95% | 1.179.243,00 |
| 06.02.2026 | 70,54 | 70,78 | 68,94 | 69,16 | -3,70% | 2.021.246,00 |
| 05.02.2026 | 71,80 | 71,92 | 70,96 | 71,82 | -0,08% | 1.112.804,00 |
| 04.02.2026 | 70,50 | 71,92 | 70,40 | 71,88 | 2,28% | 2.386.677,00 |
| 03.02.2026 | 69,12 | 70,66 | 69,10 | 70,28 | 1,91% | 2.647.405,00 |
| 02.02.2026 | 66,70 | 69,28 | 66,68 | 68,96 | 4,74% | 2.845.362,00 |
| 30.01.2026 | 66,10 | 66,34 | 65,28 | 65,84 | -0,39% | 1.875.177,00 |
| 29.01.2026 | 66,38 | 66,66 | 65,78 | 66,10 | -0,66% | 1.471.750,00 |
| 28.01.2026 | 65,64 | 66,88 | 65,24 | 66,54 | 0,57% | 1.640.327,00 |
| 27.01.2026 | 65,98 | 66,54 | 65,52 | 66,16 | 0,24% | 2.044.463,00 |
| 26.01.2026 | 66,98 | 66,98 | 63,52 | 66,00 | -2,28% | 3.395.704,00 |
| 23.01.2026 | 67,68 | 68,00 | 67,12 | 67,54 | -1,05% | 1.514.136,00 |
| 22.01.2026 | 68,00 | 69,94 | 67,86 | 68,26 | 1,28% | 2.303.233,00 |
| 21.01.2026 | 66,42 | 70,76 | 65,00 | 67,40 | -8,42% | 4.013.018,00 |
| 20.01.2026 | 74,22 | 74,24 | 73,06 | 73,60 | -0,59% | 1.058.643,00 |
| 19.01.2026 | 74,40 | 74,54 | 73,70 | 74,04 | -1,86% | 1.209.685,00 |
| 16.01.2026 | 76,24 | 76,30 | 75,34 | 75,44 | -1,41% | 1.718.572,00 |
| 15.01.2026 | 76,02 | 77,02 | 75,80 | 76,52 | 0,31% | 1.091.064,00 |
| 14.01.2026 | 77,56 | 77,74 | 74,76 | 76,28 | -1,68% | 1.827.867,00 |
| 13.01.2026 | 76,84 | 77,64 | 76,60 | 77,58 | 0,28% | 1.268.547,00 |
| 12.01.2026 | 76,06 | 77,36 | 76,06 | 77,36 | 0,70% | 1.140.224,00 |
| 09.01.2026 | 76,02 | 76,92 | 75,92 | 76,82 | 0,81% | 690.316,00 |
| 08.01.2026 | 74,82 | 76,60 | 74,74 | 76,20 | 1,68% | 1.625.294,00 |
| 07.01.2026 | 76,06 | 76,44 | 74,94 | 74,94 | -0,19% | 1.168.584,00 |
| 06.01.2026 | 74,76 | 75,34 | 74,24 | 75,08 | 0,91% | 799.845,00 |
| 05.01.2026 | 75,94 | 75,98 | 73,68 | 74,40 | -2,16% | 1.008.044,00 |
| 02.01.2026 | 76,22 | 76,76 | 75,62 | 76,04 | -0,96% | 666.235,00 |
| 31.12.2025 | 77,06 | 77,06 | 76,60 | 76,78 | -0,31% | 302.021,00 |
| 30.12.2025 | 76,64 | 77,12 | 76,54 | 77,02 | 0,36% | 521.347,00 |
| 29.12.2025 | 76,96 | 77,04 | 76,32 | 76,74 | -0,18% | 574.153,00 |
| 24.12.2025 | 76,52 | 76,88 | 76,40 | 76,88 | 0,52% | 172.074,00 |
| 23.12.2025 | 77,08 | 77,16 | 76,46 | 76,48 | -0,65% | 632.208,00 |
| 22.12.2025 | 77,26 | 77,40 | 76,48 | 76,98 | -1,00% | 659.414,00 |
| 19.12.2025 | 78,14 | 78,30 | 77,52 | 77,76 | -0,64% | 1.819.621,00 |
| 18.12.2025 | 77,80 | 78,68 | 77,50 | 78,26 | 1,03% | 1.462.245,00 |
| 17.12.2025 | 76,94 | 77,58 | 76,92 | 77,46 | 0,62% | 1.139.609,00 |
| 16.12.2025 | 77,56 | 77,86 | 76,98 | 76,98 | -0,08% | 1.457.377,00 |
| 15.12.2025 | 76,34 | 77,64 | 76,30 | 77,04 | 1,24% | 1.368.242,00 |
| 12.12.2025 | 75,78 | 76,48 | 75,58 | 76,10 | 0,45% | 1.145.755,00 |
| 11.12.2025 | 75,24 | 75,76 | 74,78 | 75,76 | 0,85% | 1.602.728,00 |
| 10.12.2025 | 75,52 | 75,80 | 75,12 | 75,12 | -0,71% | 1.525.477,00 |
| 09.12.2025 | 76,12 | 76,40 | 75,66 | 75,66 | -0,55% | 1.130.712,00 |
| 08.12.2025 | 76,18 | 76,82 | 75,80 | 76,08 | -0,13% | 1.068.321,00 |
| 05.12.2025 | 76,42 | 76,64 | 76,18 | 76,18 | 0,08% | 963.278,00 |
| 04.12.2025 | 76,12 | 76,64 | 75,86 | 76,12 | -0,65% | 682.127,00 |
| 03.12.2025 | 76,56 | 77,20 | 76,20 | 76,62 | -0,10% | 916.188,00 |
| 02.12.2025 | 77,84 | 77,84 | 75,84 | 76,70 | -0,90% | 1.078.327,00 |
| 01.12.2025 | 77,06 | 77,84 | 77,06 | 77,40 | 0,52% | 940.141,00 |
| 28.11.2025 | 77,40 | 77,50 | 76,76 | 77,00 | -0,52% | 980.261,00 |
| 27.11.2025 | 77,54 | 77,64 | 77,20 | 77,40 | -0,13% | 501.785,00 |
| 26.11.2025 | 77,44 | 77,54 | 76,58 | 77,50 | 0,41% | 990.157,00 |
| 25.11.2025 | 76,88 | 77,68 | 76,78 | 77,18 | 0,05% | 1.069.349,00 |
| 24.11.2025 | 78,50 | 78,50 | 77,14 | 77,14 | -1,68% | 2.223.653,00 |
| 21.11.2025 | 77,20 | 78,46 | 77,10 | 78,46 | 1,71% | 1.359.790,00 |
| 20.11.2025 | 77,66 | 77,82 | 77,14 | 77,14 | -0,67% | 1.041.717,00 |
| 19.11.2025 | 77,78 | 78,14 | 77,52 | 77,66 | -0,10% | 845.032,00 |
| 18.11.2025 | 78,00 | 78,44 | 77,70 | 77,74 | -0,66% | 1.057.868,00 |
| 17.11.2025 | 78,64 | 78,70 | 77,96 | 78,26 | -0,36% | 755.787,00 |
| 14.11.2025 | 80,00 | 80,14 | 78,40 | 78,54 | -1,33% | 1.272.123,00 |
| 13.11.2025 | 79,38 | 79,82 | 79,16 | 79,60 | 0,33% | 1.167.587,00 |
| 12.11.2025 | 79,00 | 79,56 | 78,80 | 79,34 | 0,46% | 951.390,00 |
| 11.11.2025 | 78,50 | 79,28 | 78,24 | 78,98 | 1,02% | 859.121,00 |
| 10.11.2025 | 77,84 | 78,46 | 77,70 | 78,18 | -0,03% | 1.104.355,00 |
| 07.11.2025 | 77,34 | 78,70 | 77,34 | 78,20 | 1,03% | 1.163.325,00 |
| 06.11.2025 | 77,36 | 77,46 | 76,86 | 77,40 | 0,39% | 967.390,00 |
| 05.11.2025 | 77,40 | 77,40 | 76,82 | 77,10 | -0,08% | 768.189,00 |
| 04.11.2025 | 76,38 | 77,16 | 76,14 | 77,16 | 0,57% | 972.978,00 |
| 03.11.2025 | 76,52 | 76,72 | 75,98 | 76,72 | 0,05% | 671.353,00 |
| 31.10.2025 | 77,66 | 77,66 | 76,58 | 76,68 | -0,75% | 1.031.438,00 |
| 30.10.2025 | 77,20 | 77,42 | 76,80 | 77,26 | 0,31% | 726.825,00 |
| 29.10.2025 | 77,98 | 77,98 | 76,98 | 77,02 | -1,33% | 762.989,00 |
| 28.10.2025 | 78,62 | 78,78 | 76,52 | 78,06 | 0,03% | 1.379.770,00 |
| 27.10.2025 | 77,62 | 78,40 | 77,42 | 78,04 | 0,33% | 846.090,00 |
| 24.10.2025 | 78,00 | 78,16 | 77,62 | 77,78 | -0,59% | 690.070,00 |
| 23.10.2025 | 78,00 | 78,84 | 77,98 | 78,24 | -0,53% | 1.083.002,00 |
| 22.10.2025 | 78,20 | 78,80 | 78,00 | 78,66 | 0,82% | 1.111.297,00 |
| 21.10.2025 | 77,98 | 78,34 | 77,70 | 78,02 | 0,41% | 858.579,00 |