69,230€
1,10%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 64,26 | 64,66 | 64,14 | 64,66 | -0,06% | 1.147.393,00 |
| 28.11.2024 | 64,60 | 64,88 | 64,40 | 64,70 | 0,25% | 833.157,00 |
| 27.11.2024 | 64,38 | 64,84 | 64,18 | 64,54 | 0,40% | 1.001.698,00 |
| 26.11.2024 | 64,72 | 64,80 | 64,22 | 64,28 | -0,74% | 1.058.054,00 |
| 25.11.2024 | 65,54 | 65,72 | 64,66 | 64,76 | -1,07% | 2.765.236,00 |
| 22.11.2024 | 64,62 | 65,46 | 64,40 | 65,46 | 1,39% | 1.281.903,00 |
| 21.11.2024 | 65,13 | 65,17 | 64,16 | 64,56 | -0,92% | - |
| 20.11.2024 | 65,22 | 65,36 | 64,78 | 65,16 | 0,18% | 1.382.885,00 |
| 19.11.2024 | 64,94 | 65,22 | 64,30 | 65,04 | 0,09% | 1.248.143,00 |
| 18.11.2024 | 64,92 | 65,10 | 64,58 | 64,98 | 0,00% | 1.146.610,00 |
| 15.11.2024 | 65,04 | 65,64 | 64,70 | 64,98 | -0,46% | 1.526.329,00 |
| 14.11.2024 | 64,50 | 65,42 | 64,42 | 65,28 | 1,21% | 1.460.563,00 |
| 13.11.2024 | 64,44 | 64,86 | 64,10 | 64,50 | -0,25% | 1.085.131,00 |
| 12.11.2024 | 65,04 | 65,20 | 64,60 | 64,66 | -1,37% | 1.319.645,00 |
| 11.11.2024 | 65,70 | 66,04 | 65,54 | 65,56 | 0,06% | 1.139.407,00 |
| 08.11.2024 | 65,48 | 65,98 | 65,26 | 65,52 | -0,03% | 1.045.775,00 |
| 07.11.2024 | 65,48 | 65,82 | 65,30 | 65,54 | 0,09% | 1.059.857,00 |
| 06.11.2024 | 66,78 | 67,10 | 65,14 | 65,48 | -1,74% | 1.319.793,00 |
| 05.11.2024 | 66,24 | 66,64 | 66,10 | 66,64 | 0,66% | 985.375,00 |
| 04.11.2024 | 65,94 | 66,44 | 65,94 | 66,20 | 0,21% | 943.790,00 |
| 01.11.2024 | 65,38 | 66,28 | 65,34 | 66,06 | 0,55% | 950.920,00 |
| 31.10.2024 | 65,86 | 65,92 | 65,24 | 65,70 | -0,76% | 1.417.343,00 |
| 30.10.2024 | 66,72 | 66,86 | 65,78 | 66,20 | -1,28% | 1.029.733,00 |
| 29.10.2024 | 67,72 | 67,90 | 67,02 | 67,06 | -0,56% | 1.426.829,00 |
| 28.10.2024 | 66,00 | 67,64 | 65,90 | 67,44 | 2,52% | 1.547.173,00 |
| 25.10.2024 | 65,54 | 65,84 | 65,18 | 65,78 | 0,03% | 1.005.076,00 |
| 24.10.2024 | 65,66 | 65,94 | 65,24 | 65,76 | 2,75% | 1.616.859,00 |
| 23.10.2024 | 64,18 | 64,66 | 63,96 | 64,00 | -0,56% | 1.197.984,00 |
| 22.10.2024 | 64,38 | 64,42 | 63,78 | 64,36 | -0,46% | 808.285,00 |
| 21.10.2024 | 64,52 | 64,84 | 64,36 | 64,66 | -0,22% | 859.715,00 |
| 18.10.2024 | 64,64 | 64,84 | 64,36 | 64,80 | -0,52% | 1.374.479,00 |
| 17.10.2024 | 65,18 | 65,52 | 65,00 | 65,14 | -0,43% | 924.776,00 |
| 16.10.2024 | 65,68 | 65,78 | 65,16 | 65,42 | -0,34% | 912.659,00 |
| 15.10.2024 | 65,13 | 65,95 | 65,13 | 65,64 | 0,83% | - |
| 14.10.2024 | 64,70 | 65,30 | 64,70 | 65,10 | 0,28% | 774.983,00 |
| 11.10.2024 | 64,82 | 65,02 | 64,48 | 64,92 | 0,31% | 811.861,00 |
| 10.10.2024 | 64,60 | 64,92 | 64,52 | 64,72 | 0,06% | 582.218,00 |
| 09.10.2024 | 64,58 | 64,98 | 64,32 | 64,68 | 0,37% | 879.165,00 |
| 08.10.2024 | 64,44 | 64,62 | 64,18 | 64,44 | 0,06% | 820.573,00 |
| 07.10.2024 | 64,14 | 64,66 | 63,82 | 64,40 | 0,59% | 978.133,00 |
| 04.10.2024 | 64,40 | 64,48 | 63,82 | 64,02 | -0,68% | 1.230.215,00 |
| 03.10.2024 | 65,04 | 65,30 | 64,32 | 64,46 | -0,77% | 1.127.533,00 |