74,450€
-0,97%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 75,66 | 75,66 | 74,42 | 75,02 | -0,21% | - |
| 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 |
| 04.02.2025 | 66,08 | 66,22 | 65,42 | 65,42 | -1,65% | 1.310.466,00 |
| 03.02.2025 | 66,98 | 67,14 | 66,40 | 66,52 | -1,42% | 1.363.182,00 |
| 31.01.2025 | 67,92 | 67,96 | 67,32 | 67,48 | -0,59% | 1.281.360,00 |
| 30.01.2025 | 67,04 | 67,94 | 66,74 | 67,88 | 1,40% | 1.253.552,00 |
| 29.01.2025 | 66,92 | 67,22 | 66,44 | 66,94 | -0,74% | 1.056.200,00 |
| 28.01.2025 | 66,28 | 67,50 | 66,10 | 67,44 | 1,57% | 1.185.008,00 |
| 27.01.2025 | 65,12 | 66,40 | 65,02 | 66,40 | 2,25% | 1.336.731,00 |
| 24.01.2025 | 64,96 | 65,04 | 64,46 | 64,94 | -0,15% | 1.348.592,00 |
| 23.01.2025 | 65,06 | 65,48 | 64,96 | 65,04 | -0,18% | 1.159.956,00 |
| 22.01.2025 | 65,24 | 65,60 | 64,94 | 65,16 | -0,40% | 1.196.335,00 |
| 21.01.2025 | 65,56 | 65,58 | 65,14 | 65,42 | -0,03% | 876.445,00 |
| 20.01.2025 | 65,00 | 65,66 | 64,96 | 65,44 | 0,65% | 933.501,00 |
| 17.01.2025 | 64,80 | 65,24 | 64,68 | 65,02 | 0,87% | 1.450.750,00 |
| 16.01.2025 | 63,76 | 64,54 | 63,52 | 64,46 | 0,50% | 1.414.885,00 |
| 15.01.2025 | 63,92 | 64,36 | 63,92 | 64,14 | 0,69% | 1.067.461,00 |
| 14.01.2025 | 64,08 | 64,36 | 63,54 | 63,70 | -0,44% | 1.248.206,00 |
| 13.01.2025 | 64,12 | 64,56 | 63,92 | 63,98 | -0,65% | 940.952,00 |
| 10.01.2025 | 65,50 | 65,52 | 64,38 | 64,40 | -1,77% | 907.640,00 |
| 09.01.2025 | 65,18 | 65,82 | 64,98 | 65,56 | 1,24% | 851.246,00 |
| 08.01.2025 | 64,52 | 65,18 | 63,86 | 64,76 | -1,19% | 1.956.092,00 |
| 07.01.2025 | 64,64 | 65,66 | 64,02 | 65,54 | 1,55% | 1.322.261,00 |
| 06.01.2025 | 64,28 | 64,62 | 63,86 | 64,54 | -0,31% | 1.089.978,00 |
| 03.01.2025 | 65,14 | 65,20 | 64,58 | 64,74 | -0,22% | 970.582,00 |
| 02.01.2025 | 65,00 | 65,10 | 64,46 | 64,88 | -0,37% | 628.180,00 |
| 31.12.2024 | 64,38 | 65,12 | 64,26 | 65,12 | 0,96% | 292.835,00 |
| 30.12.2024 | 64,76 | 64,98 | 64,40 | 64,50 | -0,43% | 684.167,00 |
| 27.12.2024 | 63,70 | 64,78 | 63,64 | 64,78 | 1,12% | 760.850,00 |
| 24.12.2024 | 64,40 | 64,48 | 64,06 | 64,06 | -0,25% | 253.485,00 |
| 23.12.2024 | 63,98 | 64,50 | 63,78 | 64,22 | 0,22% | 938.499,00 |
| 20.12.2024 | 64,22 | 64,26 | 63,54 | 64,08 | -0,56% | 2.557.956,00 |
| 19.12.2024 | 64,18 | 64,78 | 64,08 | 64,44 | 0,19% | 1.299.105,00 |
| 18.12.2024 | 64,82 | 64,94 | 64,16 | 64,32 | -0,95% | 944.624,00 |
| 17.12.2024 | 65,28 | 65,36 | 64,66 | 64,94 | -0,67% | 1.085.662,00 |
| 16.12.2024 | 65,18 | 65,62 | 64,90 | 65,38 | 0,21% | 831.689,00 |
| 13.12.2024 | 65,12 | 65,32 | 64,80 | 65,24 | 0,37% | 1.033.859,00 |
| 12.12.2024 | 64,40 | 65,24 | 64,40 | 65,00 | 0,37% | 908.350,00 |
| 11.12.2024 | 64,16 | 64,80 | 64,00 | 64,76 | 0,94% | 1.057.111,00 |
| 10.12.2024 | 64,38 | 64,50 | 63,98 | 64,16 | -0,22% | 937.150,00 |
| 09.12.2024 | 64,66 | 64,70 | 63,82 | 64,30 | -0,86% | 1.084.594,00 |
| 06.12.2024 | 65,08 | 65,32 | 64,82 | 64,86 | -0,18% | 750.696,00 |
| 05.12.2024 | 64,50 | 65,10 | 64,40 | 64,98 | 0,37% | 872.739,00 |
| 04.12.2024 | 64,78 | 64,88 | 64,36 | 64,74 | -0,09% | 971.574,00 |
| 03.12.2024 | 64,98 | 65,12 | 64,54 | 64,80 | -0,06% | 1.072.920,00 |
| 02.12.2024 | 64,34 | 65,38 | 64,34 | 64,84 | 0,28% | 1.144.546,00 |