73,760€
-0,54%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 73,84 | 74,20 | 72,74 | 73,44 | -0,97% | 1.254.774,00 |
| 30.09.2025 | 73,22 | 74,30 | 72,90 | 74,16 | 1,15% | 1.160.732,00 |
| 29.09.2025 | 73,20 | 73,50 | 72,80 | 73,32 | 0,41% | 816.985,00 |
| 26.09.2025 | 72,92 | 73,14 | 72,58 | 73,02 | 0,55% | 725.834,00 |
| 25.09.2025 | 72,46 | 73,38 | 72,40 | 72,62 | 0,17% | 747.240,00 |
| 24.09.2025 | 72,92 | 73,06 | 72,24 | 72,50 | 0,00% | 821.964,00 |
| 23.09.2025 | 72,62 | 73,06 | 72,24 | 72,50 | -0,14% | 937.955,00 |
| 22.09.2025 | 73,46 | 73,56 | 72,60 | 72,60 | -1,57% | 661.263,00 |
| 19.09.2025 | 73,12 | 74,10 | 73,12 | 73,76 | 0,38% | 2.287.510,00 |
| 18.09.2025 | 73,72 | 73,98 | 73,16 | 73,48 | -0,57% | 842.669,00 |
| 17.09.2025 | 74,44 | 74,50 | 73,86 | 73,90 | -0,51% | 888.541,00 |
| 16.09.2025 | 75,72 | 75,72 | 74,16 | 74,28 | 0,08% | 990.903,00 |
| 15.09.2025 | 74,82 | 74,90 | 74,08 | 74,22 | -0,56% | 806.949,00 |
| 12.09.2025 | 74,72 | 74,92 | 74,54 | 74,64 | -0,21% | 765.028,00 |
| 11.09.2025 | 74,58 | 74,92 | 74,44 | 74,80 | 0,67% | 580.103,00 |
| 10.09.2025 | 74,84 | 75,06 | 74,00 | 74,30 | -0,56% | 707.987,00 |
| 09.09.2025 | 74,96 | 74,96 | 74,04 | 74,72 | 0,00% | 675.837,00 |
| 08.09.2025 | 74,90 | 74,94 | 74,22 | 74,72 | -0,48% | 931.088,00 |
| 05.09.2025 | 74,82 | 75,12 | 74,38 | 75,08 | 0,13% | 911.628,00 |
| 04.09.2025 | 74,42 | 75,76 | 74,42 | 74,98 | 0,89% | 1.161.633,00 |
| 03.09.2025 | 73,30 | 74,34 | 73,22 | 74,32 | 1,36% | 1.442.670,00 |
| 02.09.2025 | 71,18 | 73,36 | 71,06 | 73,32 | 2,55% | 1.793.797,00 |
| 01.09.2025 | 71,44 | 71,66 | 71,28 | 71,50 | 0,45% | 387.413,00 |
| 29.08.2025 | 71,02 | 71,48 | 70,70 | 71,18 | 0,20% | 723.735,00 |
| 28.08.2025 | 71,96 | 72,06 | 70,84 | 71,04 | -0,95% | 746.032,00 |
| 27.08.2025 | 72,02 | 72,30 | 71,64 | 71,72 | -0,44% | 749.862,00 |
| 26.08.2025 | 72,34 | 72,82 | 72,04 | 72,04 | -0,91% | 1.737.586,00 |
| 25.08.2025 | 73,24 | 73,42 | 72,68 | 72,70 | -0,74% | 563.712,00 |
| 22.08.2025 | 73,88 | 73,96 | 73,24 | 73,24 | -0,81% | 569.388,00 |
| 21.08.2025 | 74,54 | 74,54 | 73,68 | 73,84 | -0,91% | 850.378,00 |
| 20.08.2025 | 72,68 | 74,54 | 72,62 | 74,52 | 3,16% | 1.584.667,00 |
| 19.08.2025 | 71,96 | 72,24 | 71,58 | 72,24 | 0,75% | 797.228,00 |
| 18.08.2025 | 72,28 | 72,46 | 71,56 | 71,70 | -0,50% | 655.022,00 |
| 15.08.2025 | 71,90 | 72,24 | 71,36 | 72,06 | 0,50% | 838.291,00 |
| 14.08.2025 | 71,82 | 71,90 | 71,18 | 71,70 | 0,25% | 718.852,00 |
| 13.08.2025 | 70,78 | 71,54 | 70,76 | 71,52 | 1,05% | 741.773,00 |
| 12.08.2025 | 71,10 | 71,26 | 70,36 | 70,78 | -0,11% | 759.345,00 |
| 11.08.2025 | 71,98 | 71,98 | 70,86 | 70,86 | -1,45% | 963.115,00 |
| 08.08.2025 | 71,70 | 72,34 | 71,58 | 71,90 | 0,76% | 895.671,00 |
| 07.08.2025 | 71,80 | 71,86 | 71,10 | 71,36 | -0,59% | 1.198.237,00 |
| 06.08.2025 | 72,16 | 72,22 | 71,46 | 71,78 | -0,75% | 1.000.532,00 |
| 05.08.2025 | 73,22 | 73,24 | 72,18 | 72,32 | -0,99% | 1.062.032,00 |
| 04.08.2025 | 72,32 | 73,26 | 72,08 | 73,04 | 0,74% | 1.265.676,00 |
| 01.08.2025 | 72,00 | 73,30 | 71,70 | 72,50 | 0,86% | 1.781.834,00 |
| 31.07.2025 | 71,00 | 72,48 | 70,66 | 71,88 | 0,90% | 2.162.907,00 |
| 30.07.2025 | 72,00 | 72,00 | 70,00 | 71,24 | 7,35% | 2.804.737,00 |
| 29.07.2025 | 65,46 | 66,36 | 65,46 | 66,36 | 0,88% | 1.207.999,00 |
| 28.07.2025 | 67,02 | 67,10 | 65,76 | 65,78 | -1,50% | 1.421.358,00 |
| 25.07.2025 | 67,38 | 67,38 | 66,32 | 66,78 | -0,77% | 808.534,00 |
| 24.07.2025 | 67,12 | 67,48 | 66,86 | 67,30 | 0,18% | 754.148,00 |
| 23.07.2025 | 67,50 | 67,60 | 67,00 | 67,18 | 0,03% | 1.073.622,00 |
| 22.07.2025 | 67,00 | 67,26 | 66,68 | 67,16 | -0,03% | 723.595,00 |
| 21.07.2025 | 67,86 | 67,86 | 67,01 | 67,18 | -1,29% | 578.349,00 |
| 18.07.2025 | 67,96 | 68,10 | 67,54 | 68,06 | 0,56% | 870.943,00 |
| 17.07.2025 | 67,70 | 67,84 | 67,54 | 67,68 | 0,24% | 1.178.610,00 |
| 16.07.2025 | 67,96 | 68,12 | 67,38 | 67,52 | -0,53% | 1.303.755,00 |
| 15.07.2025 | 68,36 | 68,36 | 67,80 | 67,88 | -0,50% | 1.039.367,00 |
| 14.07.2025 | 67,98 | 68,34 | 67,84 | 68,22 | 0,56% | 657.947,00 |
| 11.07.2025 | 68,12 | 68,18 | 67,68 | 67,84 | -0,53% | 863.250,00 |
| 10.07.2025 | 68,00 | 68,50 | 67,94 | 68,20 | 0,38% | 1.024.435,00 |
| 09.07.2025 | 67,84 | 68,36 | 67,68 | 67,94 | 0,53% | 1.008.264,00 |
| 08.07.2025 | 68,22 | 68,30 | 67,34 | 67,58 | -0,79% | 1.592.251,00 |
| 07.07.2025 | 68,80 | 69,02 | 67,84 | 68,12 | -1,39% | 1.065.626,00 |
| 04.07.2025 | 69,06 | 69,48 | 68,72 | 69,08 | 0,09% | 788.698,00 |
| 03.07.2025 | 69,34 | 69,62 | 68,78 | 69,02 | -0,58% | 913.737,00 |
| 02.07.2025 | 70,36 | 70,38 | 69,26 | 69,42 | -1,11% | 990.611,00 |
| 01.07.2025 | 69,68 | 70,21 | 69,50 | 70,20 | 1,21% | 945.917,00 |
| 30.06.2025 | 69,70 | 69,84 | 69,06 | 69,36 | -0,20% | 1.438.419,00 |
| 27.06.2025 | 69,22 | 70,00 | 69,08 | 69,50 | 0,00% | 1.072.778,00 |
| 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 |