67,720€
1,96%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 68,05 | 68,94 | 67,18 | 67,90 | 2,23% | - |
| 21.04.2026 | 67,60 | 67,98 | 66,42 | 66,42 | -2,27% | 1.420.742,00 |
| 20.04.2026 | 67,90 | 68,16 | 67,64 | 67,96 | -0,26% | 1.103.361,00 |
| 17.04.2026 | 67,82 | 68,28 | 67,52 | 68,14 | 0,98% | 1.460.532,00 |
| 16.04.2026 | 68,00 | 68,08 | 67,48 | 67,48 | -0,62% | 1.161.171,00 |
| 15.04.2026 | 67,66 | 68,38 | 67,46 | 67,90 | 0,53% | 1.167.548,00 |
| 14.04.2026 | 67,54 | 67,88 | 67,30 | 67,54 | 0,33% | 2.364.981,00 |
| 13.04.2026 | 68,70 | 68,70 | 67,26 | 67,32 | -2,69% | 1.169.807,00 |
| 10.04.2026 | 68,82 | 69,40 | 68,80 | 69,18 | 0,76% | 1.338.930,00 |
| 09.04.2026 | 69,38 | 69,50 | 68,40 | 68,66 | -0,49% | 1.368.612,00 |
| 08.04.2026 | 70,68 | 70,68 | 68,46 | 69,00 | -0,38% | 2.683.463,00 |
| 07.04.2026 | 69,88 | 70,46 | 69,16 | 69,26 | 0,03% | 924.000,00 |
| 02.04.2026 | 69,20 | 69,84 | 68,96 | 69,24 | 0,26% | 1.100.091,00 |
| 01.04.2026 | 69,20 | 69,42 | 68,28 | 69,06 | 0,03% | 1.110.779,00 |
| 31.03.2026 | 69,80 | 70,20 | 68,62 | 69,04 | -0,38% | 1.629.781,00 |
| 30.03.2026 | 67,38 | 69,30 | 67,34 | 69,30 | 3,19% | 1.107.098,00 |
| 27.03.2026 | 67,98 | 68,26 | 66,26 | 67,16 | -0,94% | 1.348.052,00 |
| 26.03.2026 | 67,46 | 68,38 | 67,38 | 67,80 | 0,09% | 1.244.892,00 |
| 25.03.2026 | 68,92 | 68,92 | 67,62 | 67,74 | -0,85% | 1.450.512,00 |
| 24.03.2026 | 68,54 | 68,82 | 67,46 | 68,32 | 0,06% | 1.596.834,00 |
| 23.03.2026 | 68,00 | 69,58 | 67,76 | 68,28 | -0,32% | 1.562.804,00 |
| 20.03.2026 | 69,68 | 69,92 | 68,50 | 68,50 | -1,33% | 3.009.307,00 |
| 19.03.2026 | 69,86 | 70,38 | 69,14 | 69,42 | -1,92% | 1.876.817,00 |
| 18.03.2026 | 72,52 | 72,70 | 70,42 | 70,78 | -3,20% | 2.457.772,00 |
| 17.03.2026 | 72,84 | 73,42 | 72,62 | 73,12 | 0,38% | 1.622.021,00 |
| 16.03.2026 | 71,80 | 72,84 | 71,76 | 72,84 | 1,28% | 1.783.211,00 |
| 13.03.2026 | 69,76 | 71,92 | 69,68 | 71,92 | 2,39% | 2.139.385,00 |
| 12.03.2026 | 68,86 | 70,24 | 68,54 | 70,24 | 1,80% | 1.550.631,00 |
| 11.03.2026 | 69,00 | 69,40 | 68,64 | 69,00 | -0,43% | 1.100.275,00 |
| 10.03.2026 | 69,10 | 69,56 | 68,52 | 69,30 | 0,14% | 1.482.914,00 |
| 09.03.2026 | 69,36 | 69,80 | 68,90 | 69,20 | -1,42% | 1.228.131,00 |
| 06.03.2026 | 69,82 | 70,60 | 69,18 | 70,20 | 0,23% | 1.341.571,00 |
| 05.03.2026 | 70,54 | 71,18 | 69,70 | 70,04 | -1,27% | 1.380.397,00 |
| 04.03.2026 | 71,26 | 72,22 | 70,94 | 70,94 | 1,43% | 1.792.205,00 |
| 03.03.2026 | 70,90 | 71,38 | 69,94 | 69,94 | -1,80% | 1.522.279,00 |
| 02.03.2026 | 72,04 | 72,68 | 70,90 | 71,22 | -1,95% | 1.370.676,00 |
| 27.02.2026 | 72,60 | 73,50 | 72,06 | 72,64 | -0,08% | 2.051.106,00 |
| 26.02.2026 | 72,40 | 72,82 | 71,96 | 72,70 | 0,39% | 759.699,00 |
| 25.02.2026 | 72,20 | 73,00 | 71,76 | 72,42 | 0,50% | 1.424.695,00 |
| 24.02.2026 | 72,00 | 72,56 | 71,32 | 72,06 | 0,03% | 1.490.933,00 |
| 23.02.2026 | 73,70 | 73,88 | 71,68 | 72,04 | -2,12% | 1.165.627,00 |
| 20.02.2026 | 73,80 | 74,60 | 72,54 | 73,60 | -0,70% | 2.078.785,00 |
| 19.02.2026 | 72,50 | 74,16 | 72,50 | 74,12 | 2,55% | 1.577.449,00 |
| 18.02.2026 | 72,50 | 72,74 | 71,94 | 72,28 | -0,22% | 1.314.744,00 |
| 17.02.2026 | 72,86 | 73,18 | 72,34 | 72,44 | -0,22% | 738.958,00 |
| 16.02.2026 | 72,06 | 72,72 | 71,96 | 72,60 | 0,39% | 809.545,00 |
| 13.02.2026 | 72,16 | 72,68 | 71,58 | 72,32 | 0,06% | 1.690.092,00 |
| 12.02.2026 | 69,60 | 72,28 | 69,16 | 72,28 | 4,72% | 2.366.427,00 |
| 11.02.2026 | 69,90 | 70,80 | 67,48 | 69,02 | -1,40% | 1.895.055,00 |
| 10.02.2026 | 69,94 | 70,16 | 69,44 | 70,00 | 0,26% | 990.494,00 |
| 09.02.2026 | 69,00 | 69,90 | 68,62 | 69,82 | 0,95% | 1.179.243,00 |
| 06.02.2026 | 70,54 | 70,78 | 68,94 | 69,16 | -3,70% | 2.021.246,00 |
| 05.02.2026 | 71,80 | 71,92 | 70,96 | 71,82 | -0,08% | 1.112.804,00 |
| 04.02.2026 | 70,50 | 71,92 | 70,40 | 71,88 | 2,28% | 2.386.677,00 |
| 03.02.2026 | 69,12 | 70,66 | 69,10 | 70,28 | 1,91% | 2.647.405,00 |
| 02.02.2026 | 66,70 | 69,28 | 66,68 | 68,96 | 4,74% | 2.845.362,00 |
| 30.01.2026 | 66,10 | 66,34 | 65,28 | 65,84 | -0,39% | 1.875.177,00 |
| 29.01.2026 | 66,38 | 66,66 | 65,78 | 66,10 | -0,66% | 1.471.750,00 |
| 28.01.2026 | 65,64 | 66,88 | 65,24 | 66,54 | 0,57% | 1.640.327,00 |
| 27.01.2026 | 65,98 | 66,54 | 65,52 | 66,16 | 0,24% | 2.044.463,00 |
| 26.01.2026 | 66,98 | 66,98 | 63,52 | 66,00 | -2,28% | 3.395.704,00 |
| 23.01.2026 | 67,68 | 68,00 | 67,12 | 67,54 | -1,05% | 1.514.136,00 |
| 22.01.2026 | 68,00 | 69,94 | 67,86 | 68,26 | 1,28% | 2.303.233,00 |
| 21.01.2026 | 66,42 | 70,76 | 65,00 | 67,40 | -8,42% | 4.013.018,00 |
| 20.01.2026 | 74,22 | 74,24 | 73,06 | 73,60 | -0,59% | 1.058.643,00 |
| 19.01.2026 | 74,40 | 74,54 | 73,70 | 74,04 | -1,86% | 1.209.685,00 |
| 16.01.2026 | 76,24 | 76,30 | 75,34 | 75,44 | -1,41% | 1.718.572,00 |
| 15.01.2026 | 76,02 | 77,02 | 75,80 | 76,52 | 0,31% | 1.091.064,00 |
| 14.01.2026 | 77,56 | 77,74 | 74,76 | 76,28 | -1,68% | 1.827.867,00 |
| 13.01.2026 | 76,84 | 77,64 | 76,60 | 77,58 | 0,28% | 1.268.547,00 |
| 12.01.2026 | 76,06 | 77,36 | 76,06 | 77,36 | 0,70% | 1.140.224,00 |
| 09.01.2026 | 76,02 | 76,92 | 75,92 | 76,82 | 0,81% | 690.316,00 |
| 08.01.2026 | 74,82 | 76,60 | 74,74 | 76,20 | 1,68% | 1.625.294,00 |
| 07.01.2026 | 76,06 | 76,44 | 74,94 | 74,94 | -0,19% | 1.168.584,00 |
| 06.01.2026 | 74,76 | 75,34 | 74,24 | 75,08 | 0,91% | 799.845,00 |
| 05.01.2026 | 75,94 | 75,98 | 73,68 | 74,40 | -2,16% | 1.008.044,00 |
| 02.01.2026 | 76,22 | 76,76 | 75,62 | 76,04 | -0,96% | 666.235,00 |
| 31.12.2025 | 77,06 | 77,06 | 76,60 | 76,78 | -0,31% | 302.021,00 |
| 30.12.2025 | 76,64 | 77,12 | 76,54 | 77,02 | 0,36% | 521.347,00 |
| 29.12.2025 | 76,96 | 77,04 | 76,32 | 76,74 | -0,18% | 574.153,00 |
| 24.12.2025 | 76,52 | 76,88 | 76,40 | 76,88 | 0,52% | 175.671,00 |
| 23.12.2025 | 77,08 | 77,16 | 76,46 | 76,48 | -0,65% | 632.208,00 |
| 22.12.2025 | 77,26 | 77,40 | 76,48 | 76,98 | -1,00% | 663.112,00 |
| 19.12.2025 | 78,14 | 78,30 | 77,52 | 77,76 | -0,64% | 1.819.621,00 |
| 18.12.2025 | 77,80 | 78,68 | 77,50 | 78,26 | 1,03% | 1.462.245,00 |
| 17.12.2025 | 76,94 | 77,58 | 76,92 | 77,46 | 0,62% | 1.139.609,00 |
| 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% | 1.144.696,00 |
| 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% | 1.525.017,00 |
| 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% | 680.094,00 |
| 03.12.2025 | 76,56 | 77,20 | 76,20 | 76,62 | -0,10% | 910.191,00 |
| 02.12.2025 | 77,84 | 77,84 | 75,86 | 76,70 | -0,90% | 1.078.327,00 |
| 01.12.2025 | 77,06 | 77,84 | 77,06 | 77,40 | 0,52% | 936.171,00 |
| 28.11.2025 | 77,40 | 77,50 | 76,76 | 77,00 | -0,52% | 978.836,00 |
| 27.11.2025 | 77,54 | 77,64 | 77,20 | 77,40 | -0,13% | 501.785,00 |