68,650€
0,87%
Echtzeit-Aktienkurs DANONE S.A. EO -,25
Bid:
Ask:
Aktienkurse zur DANONE S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 68,98 | 69,54 | 68,66 | 68,90 | 1,23% | 1.557.909,00 |
| 11.11.2026 | 67,82 | 68,36 | 67,68 | 68,06 | -0,38% | 966.706,00 |
| 10.11.2026 | 67,98 | 69,12 | 67,98 | 68,32 | 0,98% | 1.548.860,00 |
| 09.11.2026 | 66,86 | 68,06 | 66,84 | 67,66 | 0,80% | 1.557.359,00 |
| 06.11.2026 | 67,74 | 68,00 | 66,70 | 67,12 | -2,10% | 1.642.270,00 |
| 05.11.2026 | 68,26 | 69,32 | 67,36 | 68,56 | 1,36% | 2.347.436,00 |
| 04.11.2026 | 66,16 | 68,02 | 65,68 | 67,64 | 2,45% | 2.210.803,00 |
| 03.11.2026 | 66,42 | 66,92 | 66,02 | 66,02 | -0,06% | 1.568.197,00 |
| 02.11.2026 | 65,56 | 66,40 | 65,46 | 66,06 | 0,82% | 1.338.984,00 |
| 30.10.2026 | 65,28 | 66,54 | 65,18 | 65,52 | 1,77% | 2.662.078,00 |
| 29.10.2026 | 63,68 | 65,60 | 63,48 | 64,38 | 1,80% | 2.286.109,00 |
| 28.10.2026 | 62,72 | 63,50 | 61,92 | 63,24 | 2,63% | 2.163.684,00 |
| 27.10.2026 | 61,74 | 62,08 | 61,48 | 61,62 | -0,61% | 1.235.300,00 |
| 26.10.2026 | 62,52 | 62,52 | 61,76 | 62,00 | -0,39% | 1.290.355,00 |
| 23.10.2026 | 62,56 | 62,58 | 61,72 | 62,24 | -0,22% | 1.166.824,00 |
| 22.10.2026 | 61,22 | 62,50 | 61,11 | 62,38 | 2,56% | 1.499.365,00 |
| 21.10.2026 | 60,62 | 61,10 | 60,54 | 60,82 | -0,33% | 949.070,00 |
| 20.10.2026 | 61,08 | 61,46 | 60,70 | 61,02 | 0,69% | 1.336.222,00 |
| 19.10.2026 | 60,98 | 61,18 | 60,46 | 60,60 | -1,56% | 1.108.758,00 |
| 16.10.2026 | 61,00 | 61,56 | 60,74 | 61,56 | 0,56% | 1.222.451,00 |
| 15.10.2026 | 61,00 | 61,78 | 60,80 | 61,22 | 1,56% | 1.882.370,00 |
| 14.10.2026 | 58,70 | 60,28 | 58,58 | 60,28 | 2,62% | 1.608.024,00 |
| 13.10.2026 | 59,80 | 60,24 | 57,78 | 58,74 | -0,94% | 1.529.281,00 |
| 12.10.2026 | 58,76 | 59,54 | 58,72 | 59,30 | 1,02% | 862.618,00 |
| 09.10.2026 | 59,78 | 59,84 | 58,58 | 58,70 | -0,98% | 1.168.698,00 |
| 08.10.2026 | 58,60 | 59,92 | 58,50 | 59,28 | 0,85% | 1.402.256,00 |
| 07.10.2026 | 58,70 | 59,12 | 58,52 | 58,78 | -0,07% | 1.348.939,00 |
| 06.10.2026 | 58,14 | 58,82 | 57,82 | 58,82 | 1,84% | 1.269.441,00 |
| 05.10.2026 | 58,78 | 59,06 | 57,72 | 57,76 | -2,30% | 1.186.161,00 |
| 02.10.2026 | 58,20 | 59,40 | 58,10 | 59,12 | 2,67% | 2.279.414,00 |
| 01.10.2026 | 58,02 | 58,36 | 57,26 | 57,58 | -1,91% | 1.453.157,00 |
| 30.09.2026 | 58,68 | 59,62 | 58,58 | 58,70 | -0,10% | 1.532.378,00 |
| 29.09.2026 | 59,22 | 59,30 | 58,56 | 58,76 | -1,24% | 1.497.239,00 |
| 28.09.2026 | 59,68 | 60,20 | 59,44 | 59,50 | -0,10% | 1.247.163,00 |
| 25.09.2026 | 60,00 | 60,36 | 59,40 | 59,56 | -0,96% | 1.128.976,00 |
| 24.09.2026 | 60,30 | 60,74 | 60,00 | 60,14 | -0,30% | 1.216.817,00 |
| 23.09.2026 | 60,80 | 61,26 | 60,20 | 60,32 | -0,95% | 1.034.479,00 |
| 22.09.2026 | 60,50 | 61,22 | 60,40 | 60,90 | 1,06% | 977.416,00 |
| 21.09.2026 | 60,30 | 60,48 | 60,02 | 60,26 | -0,46% | 857.766,00 |
| 18.09.2026 | 61,00 | 61,16 | 60,02 | 60,54 | -1,37% | 3.342.770,00 |
| 17.09.2026 | 61,52 | 61,64 | 60,84 | 61,38 | 0,76% | 1.196.928,00 |
| 16.09.2026 | 61,30 | 61,30 | 60,72 | 60,92 | -1,07% | 1.248.909,00 |
| 15.09.2026 | 61,90 | 62,12 | 61,28 | 61,58 | -1,12% | 1.120.969,00 |
| 14.09.2026 | 61,60 | 62,58 | 61,38 | 62,28 | 1,47% | 1.393.034,00 |
| 11.09.2026 | 61,88 | 62,24 | 61,38 | 61,38 | -0,62% | 914.872,00 |
| 10.09.2026 | 62,60 | 62,88 | 61,72 | 61,76 | -1,91% | 1.523.443,00 |
| 09.09.2026 | 64,10 | 64,48 | 62,96 | 62,96 | -3,02% | 1.197.212,00 |
| 08.09.2026 | 63,78 | 65,53 | 63,68 | 64,92 | 2,11% | 1.455.041,00 |
| 07.09.2026 | 63,32 | 63,66 | 63,24 | 63,58 | -0,22% | 909.847,00 |
| 04.09.2026 | 63,66 | 63,92 | 63,18 | 63,72 | 0,19% | 1.119.551,00 |
| 03.09.2026 | 64,12 | 64,18 | 63,48 | 63,60 | -1,03% | 1.091.916,00 |
| 02.09.2026 | 64,54 | 64,58 | 63,96 | 64,26 | -0,43% | 840.373,00 |
| 01.09.2026 | 64,36 | 64,84 | 64,22 | 64,54 | 0,40% | 844.001,00 |
| 31.08.2026 | 64,44 | 64,78 | 64,28 | 64,28 | -0,19% | 1.515.060,00 |
| 28.08.2026 | 64,90 | 65,10 | 64,14 | 64,40 | -0,46% | 1.196.999,00 |
| 27.08.2026 | 65,50 | 65,50 | 64,58 | 64,70 | -1,55% | 777.474,00 |
| 26.08.2026 | 65,46 | 65,72 | 65,18 | 65,72 | 0,43% | 918.367,00 |
| 25.08.2026 | 66,06 | 66,28 | 65,44 | 65,44 | -1,06% | 926.555,00 |
| 24.08.2026 | 66,42 | 66,44 | 65,58 | 66,14 | -0,27% | 811.168,00 |
| 21.08.2026 | 66,18 | 66,42 | 65,66 | 66,32 | 0,21% | 907.661,00 |
| 20.08.2026 | 65,76 | 66,28 | 65,46 | 66,18 | 0,76% | 782.634,00 |
| 19.08.2026 | 65,50 | 66,04 | 65,20 | 65,68 | 0,31% | 902.570,00 |
| 18.08.2026 | 65,38 | 65,72 | 65,14 | 65,48 | 0,37% | 1.144.191,00 |
| 17.08.2026 | 66,82 | 66,86 | 64,84 | 65,24 | -2,97% | 1.171.816,00 |
| 14.08.2026 | 67,80 | 68,02 | 66,80 | 67,24 | -1,09% | 806.390,00 |
| 13.08.2026 | 67,22 | 68,40 | 67,06 | 67,98 | 1,43% | 1.037.343,00 |
| 12.08.2026 | 67,14 | 67,34 | 66,74 | 67,02 | -0,42% | 1.065.438,00 |
| 11.08.2026 | 67,86 | 68,10 | 67,20 | 67,30 | -1,03% | 953.284,00 |
| 10.08.2026 | 68,10 | 68,22 | 67,54 | 68,00 | -0,32% | 886.581,00 |
| 07.08.2026 | 68,10 | 68,56 | 67,88 | 68,22 | 0,09% | 1.022.001,00 |
| 06.08.2026 | 68,88 | 69,06 | 68,10 | 68,16 | 0,24% | 1.004.855,00 |
| 05.08.2026 | 67,76 | 68,98 | 67,50 | 68,00 | -0,03% | 1.258.333,00 |
| 04.08.2026 | 67,24 | 68,72 | 67,20 | 68,02 | 0,32% | 1.557.391,00 |
| 03.08.2026 | 67,28 | 68,08 | 67,14 | 67,80 | 0,41% | 1.326.713,00 |
| 31.07.2026 | 67,34 | 67,96 | 66,82 | 67,52 | -1,20% | 1.637.850,00 |
| 30.07.2026 | 70,20 | 70,64 | 68,24 | 68,34 | -3,17% | 1.627.553,00 |
| 29.07.2026 | 69,80 | 70,66 | 68,50 | 70,58 | -2,30% | 2.623.564,00 |
| 28.07.2026 | 71,80 | 72,72 | 71,48 | 72,24 | 2,09% | 1.373.689,00 |
| 27.07.2026 | 70,48 | 71,28 | 69,82 | 70,76 | 1,09% | 1.174.853,00 |
| 24.07.2026 | 68,70 | 70,24 | 68,46 | 70,00 | 2,28% | 1.236.855,00 |
| 23.07.2026 | 69,90 | 69,90 | 68,12 | 68,44 | -2,06% | 2.084.383,00 |
| 22.07.2026 | 69,28 | 71,60 | 69,06 | 69,88 | -2,21% | 1.953.533,00 |
| 21.07.2026 | 72,64 | 72,86 | 71,40 | 71,46 | -2,30% | 1.530.523,00 |
| 20.07.2026 | 72,38 | 73,22 | 72,36 | 73,14 | 0,22% | 876.122,00 |
| 17.07.2026 | 73,46 | 74,14 | 72,98 | 72,98 | 0,30% | 1.136.216,00 |
| 16.07.2026 | 71,74 | 72,88 | 71,66 | 72,76 | 1,25% | 886.235,00 |
| 15.07.2026 | 71,22 | 72,08 | 70,74 | 71,86 | 0,20% | 1.005.717,00 |
| 14.07.2026 | 71,90 | 72,12 | 71,50 | 71,72 | -0,66% | 924.362,00 |
| 13.07.2026 | 72,64 | 72,84 | 72,04 | 72,20 | -0,30% | 895.214,00 |
| 10.07.2026 | 72,18 | 72,64 | 72,07 | 72,42 | 0,00% | 946.400,00 |
| 09.07.2026 | 72,96 | 73,28 | 72,22 | 72,42 | -1,04% | 1.359.810,00 |
| 08.07.2026 | 73,70 | 74,10 | 72,90 | 73,18 | -1,11% | 1.611.334,00 |
| 07.07.2026 | 73,38 | 74,68 | 73,18 | 74,00 | 2,07% | 1.378.320,00 |
| 06.07.2026 | 73,60 | 73,76 | 72,38 | 72,50 | -1,23% | 963.175,00 |
| 03.07.2026 | 73,68 | 73,76 | 73,16 | 73,40 | -0,76% | 1.385.521,00 |
| 02.07.2026 | 72,74 | 74,50 | 72,51 | 73,96 | 2,44% | 1.520.802,00 |
| 01.07.2026 | 71,50 | 72,20 | 71,42 | 72,20 | 0,64% | 1.646.431,00 |
| 30.06.2026 | 71,94 | 72,24 | 71,40 | 71,74 | -0,42% | 2.232.925,00 |
| 29.06.2026 | 71,90 | 72,52 | 71,70 | 72,04 | -0,11% | 1.790.734,00 |
| 26.06.2026 | 71,60 | 72,74 | 71,00 | 72,12 | 3,06% | 2.619.481,00 |