13,900€
2,21%
Echtzeit-Aktienkurs Danone S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Danone S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,60 | 14,00 | 13,55 | 13,80 | 0,00% | - |
| 01.04.2026 | 14,05 | 14,10 | 13,70 | 13,80 | -0,72% | - |
| 31.03.2026 | 13,90 | 14,00 | 13,70 | 13,90 | 1,09% | - |
| 30.03.2026 | 13,50 | 13,90 | 13,40 | 13,75 | 2,61% | - |
| 27.03.2026 | 13,70 | 13,70 | 13,30 | 13,40 | -1,47% | - |
| 26.03.2026 | 13,60 | 13,70 | 13,50 | 13,60 | 0,74% | - |
| 25.03.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | - |
| 24.03.2026 | 13,60 | 13,80 | 13,50 | 13,80 | 0,73% | - |
| 23.03.2026 | 13,50 | 13,90 | 13,35 | 13,70 | -0,72% | - |
| 20.03.2026 | 14,00 | 14,00 | 13,60 | 13,80 | -1,08% | - |
| 19.03.2026 | 14,00 | 14,05 | 13,80 | 13,95 | -1,06% | - |
| 18.03.2026 | 14,80 | 14,80 | 14,00 | 14,10 | -4,08% | - |
| 17.03.2026 | 14,50 | 14,70 | 14,50 | 14,70 | 0,68% | - |
| 16.03.2026 | 14,40 | 14,60 | 14,30 | 14,60 | 2,10% | - |
| 13.03.2026 | 14,00 | 14,40 | 13,90 | 14,30 | 2,14% | - |
| 12.03.2026 | 13,80 | 14,10 | 13,70 | 14,00 | 0,72% | - |
| 11.03.2026 | 13,90 | 13,90 | 13,70 | 13,90 | 0,00% | - |
| 10.03.2026 | 13,90 | 14,00 | 13,70 | 13,90 | 0,72% | - |
| 09.03.2026 | 13,80 | 14,10 | 13,65 | 13,80 | -2,13% | - |
| 06.03.2026 | 14,10 | 14,10 | 13,80 | 14,10 | 0,71% | - |
| 05.03.2026 | 14,20 | 14,20 | 13,95 | 14,00 | -1,41% | - |
| 04.03.2026 | 14,10 | 14,40 | 14,00 | 14,20 | 2,90% | - |
| 03.03.2026 | 14,20 | 14,30 | 13,80 | 13,80 | -2,82% | - |
| 02.03.2026 | 14,15 | 14,50 | 14,10 | 14,20 | -2,07% | - |
| 27.02.2026 | 14,60 | 14,70 | 14,40 | 14,50 | 0,00% | - |
| 26.02.2026 | 14,50 | 14,60 | 14,40 | 14,50 | 0,00% | - |
| 25.02.2026 | 14,50 | 14,60 | 14,35 | 14,50 | 0,69% | - |
| 24.02.2026 | 14,50 | 14,50 | 14,30 | 14,40 | 0,00% | - |
| 23.02.2026 | 14,75 | 14,80 | 14,30 | 14,40 | -2,04% | - |
| 20.02.2026 | 15,00 | 15,10 | 14,50 | 14,70 | -0,68% | - |
| 19.02.2026 | 14,50 | 14,80 | 14,40 | 14,80 | 2,78% | 5.808,00 |
| 18.02.2026 | 14,60 | 14,60 | 14,40 | 14,40 | -0,69% | - |
| 17.02.2026 | 14,55 | 14,60 | 14,40 | 14,50 | -0,68% | - |
| 16.02.2026 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | - |
| 13.02.2026 | 14,50 | 14,50 | 14,30 | 14,40 | 1,41% | - |
| 12.02.2026 | 14,00 | 14,40 | 13,80 | 14,20 | 4,41% | - |
| 11.02.2026 | 14,00 | 14,20 | 13,50 | 13,60 | -2,16% | - |
| 10.02.2026 | 14,00 | 14,10 | 13,90 | 13,90 | 0,00% | - |
| 09.02.2026 | 13,95 | 14,00 | 13,70 | 13,90 | 2,21% | - |
| 06.02.2026 | 14,25 | 14,25 | 13,60 | 13,60 | -2,16% | - |
| 05.02.2026 | 14,50 | 14,50 | 13,90 | 13,90 | -2,80% | - |
| 04.02.2026 | 14,10 | 14,40 | 14,00 | 14,30 | 3,62% | - |
| 03.02.2026 | 13,80 | 14,10 | 13,80 | 13,80 | 0,00% | 248,00 |
| 02.02.2026 | 13,00 | 13,90 | 13,00 | 13,80 | 4,94% | - |
| 30.01.2026 | 13,30 | 13,30 | 13,10 | 13,15 | 1,15% | - |
| 29.01.2026 | 13,20 | 13,40 | 13,00 | 13,00 | -1,89% | - |
| 28.01.2026 | 13,30 | 13,40 | 13,10 | 13,25 | 0,38% | - |
| 27.01.2026 | 13,20 | 13,30 | 13,10 | 13,20 | 0,00% | - |
| 26.01.2026 | 13,10 | 13,30 | 12,70 | 13,20 | 1,54% | 357,00 |
| 23.01.2026 | 13,60 | 13,70 | 13,00 | 13,00 | -2,99% | - |
| 22.01.2026 | 13,60 | 14,00 | 13,40 | 13,40 | -0,74% | - |
| 21.01.2026 | 14,75 | 14,80 | 13,20 | 13,50 | -6,90% | - |
| 20.01.2026 | 14,70 | 14,80 | 14,50 | 14,50 | -2,03% | - |
| 19.01.2026 | 14,80 | 15,00 | 14,70 | 14,80 | -1,66% | - |
| 16.01.2026 | 15,20 | 15,30 | 15,05 | 15,05 | -1,31% | - |
| 15.01.2026 | 15,15 | 15,40 | 15,15 | 15,25 | 0,66% | - |
| 14.01.2026 | 15,55 | 15,55 | 14,95 | 15,15 | -2,57% | - |
| 13.01.2026 | 15,50 | 15,55 | 15,30 | 15,55 | 0,65% | - |
| 12.01.2026 | 15,35 | 15,45 | 15,00 | 15,45 | 2,32% | - |
| 09.01.2026 | 15,25 | 15,40 | 15,10 | 15,10 | -0,98% | - |
| 08.01.2026 | 15,05 | 15,30 | 14,90 | 15,25 | 1,33% | - |
| 07.01.2026 | 15,05 | 15,30 | 14,95 | 15,05 | 0,00% | - |
| 06.01.2026 | 14,90 | 15,10 | 14,80 | 15,05 | 1,35% | - |
| 05.01.2026 | 15,30 | 15,30 | 14,70 | 14,85 | -2,62% | - |
| 02.01.2026 | 15,35 | 15,45 | 15,15 | 15,25 | 1,67% | - |
| 29.12.2025 | 15,35 | 15,45 | 15,00 | 15,00 | -1,64% | - |
| 23.12.2025 | 15,35 | 15,45 | 15,25 | 15,25 | -1,29% | - |
| 22.12.2025 | 15,50 | 15,55 | 15,30 | 15,45 | 0,32% | - |
| 17.12.2025 | 15,40 | 15,45 | 15,40 | 15,40 | 0,33% | - |
| 16.12.2025 | 15,50 | 15,55 | 15,35 | 15,35 | 0,00% | - |
| 15.12.2025 | 15,25 | 15,55 | 15,25 | 15,35 | 1,32% | - |
| 12.12.2025 | 15,15 | 15,15 | 15,10 | 15,15 | 0,66% | - |
| 10.12.2025 | 15,10 | 15,15 | 15,00 | 15,05 | -0,66% | - |
| 09.12.2025 | 15,25 | 15,30 | 15,15 | 15,15 | 1,68% | - |
| 08.12.2025 | 15,20 | 15,35 | 14,90 | 14,90 | -2,30% | - |
| 05.12.2025 | 15,25 | 15,35 | 15,15 | 15,25 | 1,67% | - |
| 04.12.2025 | 15,25 | 15,35 | 15,00 | 15,00 | -2,28% | - |
| 03.12.2025 | 15,30 | 15,45 | 15,25 | 15,35 | 0,00% | - |
| 02.12.2025 | 15,55 | 15,55 | 15,25 | 15,35 | -0,97% | - |
| 01.12.2025 | 15,35 | 15,55 | 15,35 | 15,50 | 0,65% | - |
| 28.11.2025 | 15,50 | 15,55 | 15,35 | 15,40 | -0,65% | - |
| 27.11.2025 | 15,50 | 15,55 | 15,35 | 15,50 | 2,65% | - |
| 26.11.2025 | 15,55 | 15,55 | 15,10 | 15,10 | -2,89% | - |
| 25.11.2025 | 15,35 | 15,90 | 15,35 | 15,55 | 2,30% | - |
| 24.11.2025 | 15,65 | 15,70 | 15,20 | 15,20 | 0,00% | - |
| 21.11.2025 | 15,45 | 15,75 | 15,20 | 15,20 | -0,65% | - |
| 20.11.2025 | 15,65 | 15,65 | 15,30 | 15,30 | -2,24% | - |
| 19.11.2025 | 15,65 | 15,65 | 15,50 | 15,65 | 0,00% | - |
| 18.11.2025 | 15,55 | 15,65 | 15,55 | 15,65 | 0,97% | - |
| 17.11.2025 | 15,75 | 15,80 | 15,50 | 15,50 | 0,00% | - |
| 14.11.2025 | 15,90 | 16,05 | 15,50 | 15,50 | -2,21% | - |
| 13.11.2025 | 15,85 | 15,95 | 15,85 | 15,85 | -0,63% | - |
| 12.11.2025 | 15,75 | 15,95 | 15,75 | 15,95 | 2,24% | - |
| 11.11.2025 | 15,75 | 15,85 | 15,60 | 15,60 | 1,30% | - |
| 10.11.2025 | 15,65 | 15,75 | 15,40 | 15,40 | 0,65% | - |
| 07.11.2025 | 15,45 | 15,75 | 15,30 | 15,30 | -1,61% | - |
| 06.11.2025 | 15,45 | 15,55 | 15,35 | 15,55 | 2,30% | - |
| 05.11.2025 | 15,45 | 15,50 | 15,20 | 15,20 | 2,01% | - |
| 04.11.2025 | 15,35 | 15,45 | 14,90 | 14,90 | -1,32% | - |
| 03.11.2025 | 15,30 | 15,35 | 15,10 | 15,10 | 0,00% | - |