69,300€
0,35%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 69,28 | 69,28 | 68,32 | 69,06 | 0,06% | 1.102,00 |
| 31.03.2026 | 69,86 | 69,86 | 68,74 | 69,02 | -0,40% | 611,00 |
| 30.03.2026 | 67,72 | 69,30 | 67,72 | 69,30 | 3,19% | 1.443,00 |
| 27.03.2026 | 67,90 | 68,18 | 66,40 | 67,16 | -1,12% | 5.216,00 |
| 26.03.2026 | 67,90 | 68,20 | 67,02 | 67,92 | 0,30% | 1.472,00 |
| 25.03.2026 | 68,62 | 68,62 | 67,00 | 67,72 | -0,88% | 944,00 |
| 24.03.2026 | 68,40 | 68,40 | 67,64 | 68,32 | 0,18% | 737,00 |
| 23.03.2026 | 68,00 | 69,04 | 67,96 | 68,20 | -0,44% | 2.781,00 |
| 20.03.2026 | 69,68 | 69,68 | 68,50 | 68,50 | -1,35% | 3.473,00 |
| 19.03.2026 | 70,30 | 70,40 | 69,24 | 69,44 | -1,84% | 5.055,00 |
| 18.03.2026 | 72,40 | 72,40 | 70,52 | 70,74 | -3,33% | 1.554,00 |
| 17.03.2026 | 72,78 | 73,34 | 72,78 | 73,18 | 0,52% | 2.078,00 |
| 16.03.2026 | 71,84 | 72,80 | 71,84 | 72,80 | 1,39% | 2.592,00 |
| 13.03.2026 | 69,82 | 71,80 | 69,82 | 71,80 | 2,37% | 2.794,00 |
| 12.03.2026 | 68,70 | 70,14 | 68,70 | 70,14 | 1,59% | 3.635,00 |
| 11.03.2026 | 69,16 | 69,18 | 68,74 | 69,04 | -0,35% | 676,00 |
| 10.03.2026 | 69,32 | 69,44 | 68,66 | 69,28 | -0,09% | 1.563,00 |
| 09.03.2026 | 69,16 | 69,68 | 69,16 | 69,34 | -1,20% | 1.691,00 |
| 06.03.2026 | 69,84 | 70,24 | 69,46 | 70,18 | 0,23% | 3.259,00 |
| 05.03.2026 | 70,70 | 71,08 | 69,84 | 70,02 | -1,32% | 6.226,00 |
| 04.03.2026 | 71,50 | 72,20 | 70,96 | 70,96 | 1,52% | 7.257,00 |
| 03.03.2026 | 70,94 | 71,10 | 69,90 | 69,90 | -1,83% | 2.636,00 |
| 02.03.2026 | 71,94 | 71,94 | 71,00 | 71,20 | -1,93% | 1.285,00 |
| 27.02.2026 | 72,68 | 73,42 | 72,18 | 72,60 | -0,11% | 1.461,00 |
| 26.02.2026 | 72,64 | 72,68 | 72,58 | 72,68 | 0,41% | 79,00 |
| 25.02.2026 | 71,90 | 72,82 | 71,90 | 72,38 | 0,44% | 1.259,00 |
| 24.02.2026 | 71,82 | 72,24 | 71,82 | 72,06 | 0,19% | 299,00 |
| 23.02.2026 | 73,56 | 73,56 | 71,74 | 71,92 | -2,20% | 2.213,00 |
| 20.02.2026 | 73,04 | 74,26 | 73,02 | 73,54 | -0,81% | 2.166,00 |
| 19.02.2026 | 73,12 | 74,14 | 72,78 | 74,14 | 2,54% | 777,00 |
| 18.02.2026 | 72,52 | 72,52 | 72,14 | 72,30 | -0,17% | 1.612,00 |
| 17.02.2026 | 73,08 | 73,08 | 72,42 | 72,42 | -0,19% | 765,00 |
| 16.02.2026 | 72,02 | 73,00 | 72,02 | 72,56 | 0,30% | 340,00 |
| 13.02.2026 | 72,30 | 72,40 | 71,82 | 72,34 | 0,03% | 3.642,00 |
| 12.02.2026 | 69,56 | 72,32 | 69,56 | 72,32 | 4,72% | 4.658,00 |
| 11.02.2026 | 70,38 | 70,62 | 67,64 | 69,06 | -1,40% | 8.393,00 |
| 10.02.2026 | 69,50 | 70,06 | 69,48 | 70,04 | 0,29% | 1.258,00 |
| 09.02.2026 | 69,10 | 69,84 | 69,04 | 69,84 | 0,92% | 1.405,00 |
| 06.02.2026 | 70,36 | 70,36 | 69,00 | 69,20 | -3,59% | 3.593,00 |
| 05.02.2026 | 71,86 | 71,90 | 71,30 | 71,78 | 0,03% | 727,00 |
| 04.02.2026 | 70,68 | 71,76 | 70,68 | 71,76 | 1,96% | 7.515,00 |
| 03.02.2026 | 69,52 | 70,58 | 69,52 | 70,38 | 2,15% | 4.958,00 |
| 02.02.2026 | 67,42 | 69,26 | 66,82 | 68,90 | 4,58% | 11.407,00 |
| 30.01.2026 | 65,68 | 66,34 | 65,38 | 65,88 | -0,48% | 1.665,00 |
| 29.01.2026 | 66,26 | 66,40 | 65,84 | 66,20 | -0,48% | 5.836,00 |
| 28.01.2026 | 65,64 | 66,82 | 65,64 | 66,52 | 0,45% | 2.412,00 |
| 27.01.2026 | 66,12 | 66,42 | 65,88 | 66,22 | 0,24% | 5.713,00 |
| 26.01.2026 | 65,72 | 66,26 | 63,66 | 66,06 | -2,22% | 17.714,00 |
| 23.01.2026 | 67,34 | 68,00 | 67,34 | 67,56 | -1,14% | 1.796,00 |
| 22.01.2026 | 69,00 | 69,44 | 68,34 | 68,34 | 1,45% | 2.539,00 |
| 21.01.2026 | 69,94 | 70,00 | 66,54 | 67,36 | -8,45% | 10.652,00 |
| 20.01.2026 | 73,94 | 73,94 | 73,34 | 73,58 | -0,59% | 541,00 |
| 19.01.2026 | 74,48 | 74,48 | 73,82 | 74,02 | -1,91% | 2.943,00 |
| 16.01.2026 | 75,48 | 75,86 | 75,46 | 75,46 | -1,33% | 777,00 |
| 15.01.2026 | 75,86 | 76,92 | 75,86 | 76,48 | 0,31% | 1.086,00 |
| 14.01.2026 | 77,28 | 77,28 | 74,96 | 76,24 | -1,70% | 182,00 |
| 13.01.2026 | 77,10 | 77,56 | 76,82 | 77,56 | 0,28% | 392,00 |
| 12.01.2026 | 76,56 | 77,34 | 76,36 | 77,34 | 0,70% | 541,00 |
| 09.01.2026 | 76,14 | 76,80 | 76,14 | 76,80 | 0,81% | 526,00 |
| 08.01.2026 | 74,88 | 76,60 | 74,88 | 76,18 | 1,57% | 322,00 |
| 07.01.2026 | 76,00 | 76,14 | 75,00 | 75,00 | -0,11% | 1.872,00 |
| 06.01.2026 | 74,38 | 75,20 | 74,38 | 75,08 | 0,75% | 304,00 |
| 05.01.2026 | 75,50 | 75,50 | 73,74 | 74,52 | -1,97% | 1.459,00 |
| 02.01.2026 | 76,56 | 76,56 | 75,84 | 76,02 | -1,14% | 369,00 |
| 30.12.2025 | 76,72 | 76,94 | 76,66 | 76,90 | 0,16% | 178,00 |
| 29.12.2025 | 76,52 | 76,98 | 76,46 | 76,78 | 0,42% | 648,00 |
| 23.12.2025 | 77,08 | 77,12 | 76,46 | 76,46 | -0,62% | 254,00 |
| 22.12.2025 | 77,08 | 77,10 | 76,50 | 76,94 | -1,00% | 1.002,00 |
| 19.12.2025 | 78,04 | 78,04 | 77,66 | 77,72 | -0,66% | 200,00 |
| 18.12.2025 | 78,36 | 78,46 | 77,48 | 78,24 | 1,19% | 2.263,00 |
| 17.12.2025 | 77,20 | 77,54 | 77,02 | 77,32 | 0,47% | 319,00 |
| 16.12.2025 | 77,70 | 77,70 | 76,96 | 76,96 | -0,21% | 233,00 |
| 15.12.2025 | 76,38 | 77,60 | 76,38 | 77,12 | 1,37% | 5.531,00 |
| 12.12.2025 | 75,82 | 76,36 | 75,82 | 76,08 | 0,45% | 293,00 |
| 11.12.2025 | 75,00 | 75,74 | 75,00 | 75,74 | 0,77% | 973,00 |
| 10.12.2025 | 75,60 | 75,62 | 75,14 | 75,16 | -0,63% | 1.430,00 |
| 09.12.2025 | 76,24 | 76,24 | 75,64 | 75,64 | -0,55% | 82,00 |
| 08.12.2025 | 76,56 | 76,60 | 75,82 | 76,06 | -0,18% | 490,00 |
| 05.12.2025 | 76,58 | 76,60 | 76,20 | 76,20 | 0,05% | 181,00 |
| 04.12.2025 | 76,04 | 76,40 | 76,04 | 76,16 | -0,52% | 518,00 |
| 03.12.2025 | 76,52 | 77,10 | 76,30 | 76,56 | -0,16% | 867,00 |
| 02.12.2025 | 77,72 | 77,72 | 76,04 | 76,68 | -0,93% | 3.131,00 |
| 01.12.2025 | 77,26 | 77,62 | 77,26 | 77,40 | 0,47% | 1.217,00 |
| 28.11.2025 | 77,00 | 77,04 | 76,92 | 77,04 | -0,47% | 979,00 |
| 27.11.2025 | 77,32 | 77,50 | 77,32 | 77,40 | -0,10% | 85,00 |
| 26.11.2025 | 77,28 | 77,48 | 76,66 | 77,48 | 0,34% | 54,00 |
| 25.11.2025 | 77,00 | 77,44 | 77,00 | 77,22 | 0,13% | 2.392,00 |
| 24.11.2025 | 78,04 | 78,04 | 77,12 | 77,12 | -1,73% | 104,00 |
| 21.11.2025 | 78,04 | 78,48 | 78,04 | 78,48 | 1,63% | 697,00 |
| 20.11.2025 | 77,72 | 77,72 | 77,22 | 77,22 | -0,64% | 1.399,00 |
| 19.11.2025 | 77,60 | 78,06 | 77,60 | 77,72 | 0,03% | 14.357,00 |
| 18.11.2025 | 78,06 | 78,06 | 77,70 | 77,70 | -0,72% | 113,00 |
| 17.11.2025 | 78,50 | 78,50 | 78,00 | 78,26 | -0,36% | 1.509,00 |
| 14.11.2025 | 79,88 | 79,90 | 78,46 | 78,54 | -1,36% | 2.391,00 |
| 13.11.2025 | 79,56 | 79,76 | 79,56 | 79,62 | 0,40% | 101,00 |
| 12.11.2025 | 78,94 | 79,40 | 78,86 | 79,30 | 0,43% | 1.603,00 |
| 11.11.2025 | 78,40 | 79,20 | 78,38 | 78,96 | 1,00% | 1.236,00 |
| 10.11.2025 | 78,06 | 78,36 | 78,06 | 78,18 | -0,03% | 1.015,00 |
| 07.11.2025 | 77,48 | 78,20 | 77,48 | 78,20 | 1,14% | 2.051,00 |
| 06.11.2025 | 76,86 | 77,32 | 76,86 | 77,32 | 0,29% | 498,00 |