77,050€
0,01%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.10.2025 | 77,08 | 77,86 | 77,08 | 77,70 | 0,23% | 952.788,00 |
| 17.10.2025 | 76,30 | 78,28 | 76,18 | 77,52 | 1,60% | 1.944.746,00 |
| 16.10.2025 | 75,74 | 76,60 | 75,00 | 76,30 | 1,49% | 1.262.605,00 |
| 15.10.2025 | 74,68 | 75,76 | 74,68 | 75,18 | -0,13% | 1.062.253,00 |
| 14.10.2025 | 75,04 | 75,84 | 75,02 | 75,28 | 0,75% | 819.926,00 |
| 13.10.2025 | 76,10 | 76,50 | 74,72 | 74,72 | -1,53% | 1.204.542,00 |
| 10.10.2025 | 76,50 | 76,60 | 75,48 | 75,88 | -0,03% | 1.032.299,00 |
| 09.10.2025 | 72,52 | 76,16 | 72,42 | 75,90 | 4,75% | 1.906.776,00 |
| 08.10.2025 | 72,68 | 73,04 | 72,10 | 72,46 | 0,44% | 954.342,00 |
| 07.10.2025 | 72,60 | 72,62 | 71,84 | 72,14 | -0,22% | 822.296,00 |
| 06.10.2025 | 73,14 | 73,14 | 72,30 | 72,30 | -1,18% | 1.008.815,00 |
| 03.10.2025 | 73,84 | 73,86 | 73,12 | 73,16 | -0,92% | 919.542,00 |
| 02.10.2025 | 73,46 | 73,92 | 73,04 | 73,84 | 0,54% | 735.083,00 |
| 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 |