69,610€
0,10%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 69,18 | 69,84 | 69,18 | 69,62 | 0,17% | 246,00 |
| 26.06.2025 | 69,78 | 69,78 | 69,44 | 69,50 | -0,37% | 1.181,00 |
| 25.06.2025 | 71,22 | 71,22 | 69,56 | 69,76 | -2,41% | 1.384,00 |
| 24.06.2025 | 71,92 | 72,14 | 71,48 | 71,48 | -0,17% | 977,00 |
| 23.06.2025 | 71,08 | 71,60 | 71,08 | 71,60 | 0,06% | 248,00 |
| 20.06.2025 | 71,70 | 71,70 | 71,22 | 71,56 | 0,42% | 676,00 |
| 19.06.2025 | 71,78 | 71,78 | 71,26 | 71,26 | -0,97% | 1.608,00 |
| 18.06.2025 | 71,66 | 71,96 | 71,62 | 71,96 | 0,28% | 156,00 |
| 17.06.2025 | 71,44 | 71,76 | 71,44 | 71,76 | -0,97% | 425,00 |
| 16.06.2025 | 72,40 | 72,84 | 72,40 | 72,46 | -0,25% | 1.065,00 |
| 13.06.2025 | 73,14 | 73,22 | 72,64 | 72,64 | -0,82% | 323,00 |
| 12.06.2025 | 73,32 | 73,42 | 73,18 | 73,24 | 0,11% | 119,00 |
| 11.06.2025 | 73,22 | 73,22 | 73,16 | 73,16 | -0,62% | 339,00 |
| 10.06.2025 | 73,86 | 73,86 | 73,46 | 73,62 | -0,30% | 1.255,00 |
| 09.06.2025 | 74,10 | 74,10 | 73,46 | 73,84 | -0,35% | 601,00 |
| 06.06.2025 | 74,48 | 74,48 | 74,10 | 74,10 | -0,22% | 85,00 |
| 05.06.2025 | 74,62 | 74,62 | 74,14 | 74,26 | -0,08% | 57,00 |
| 04.06.2025 | 74,62 | 74,72 | 74,32 | 74,32 | -0,46% | 528,00 |
| 03.06.2025 | 75,48 | 75,48 | 74,66 | 74,66 | -0,45% | 464,00 |
| 02.06.2025 | 75,48 | 75,48 | 75,00 | 75,00 | -0,19% | 166,00 |
| 30.05.2025 | 74,76 | 75,56 | 74,74 | 75,14 | 0,03% | 186,00 |
| 29.05.2025 | 75,24 | 75,40 | 75,08 | 75,12 | -0,24% | 121,00 |
| 28.05.2025 | 75,34 | 75,58 | 75,18 | 75,30 | -0,40% | 1.158,00 |
| 27.05.2025 | 76,10 | 76,10 | 75,60 | 75,60 | -0,58% | 89,00 |
| 26.05.2025 | 76,10 | 76,10 | 75,72 | 76,04 | 0,56% | 2.689,00 |
| 23.05.2025 | 75,92 | 75,92 | 75,22 | 75,62 | -0,16% | 261,00 |
| 22.05.2025 | 75,46 | 75,78 | 75,34 | 75,74 | 0,05% | 354,00 |
| 21.05.2025 | 75,42 | 75,88 | 75,20 | 75,70 | 0,58% | 2.233,00 |
| 20.05.2025 | 74,84 | 75,56 | 74,84 | 75,26 | 1,07% | 497,00 |
| 19.05.2025 | 74,16 | 74,66 | 74,16 | 74,46 | 0,38% | 961,00 |
| 16.05.2025 | 74,06 | 74,38 | 73,82 | 74,18 | 1,09% | 1.530,00 |
| 15.05.2025 | 72,08 | 73,38 | 72,08 | 73,38 | 1,94% | 1.055,00 |
| 14.05.2025 | 71,82 | 71,98 | 71,58 | 71,98 | 0,90% | 362,00 |
| 13.05.2025 | 72,18 | 72,18 | 71,34 | 71,34 | -0,59% | 628,00 |
| 12.05.2025 | 74,16 | 74,16 | 71,70 | 71,76 | -3,47% | 3.052,00 |
| 09.05.2025 | 74,40 | 74,76 | 73,98 | 74,34 | 0,24% | 5.604,00 |
| 08.05.2025 | 75,06 | 75,06 | 74,16 | 74,16 | -1,09% | 521,00 |
| 07.05.2025 | 75,06 | 75,08 | 74,74 | 74,98 | 0,11% | 596,00 |
| 06.05.2025 | 75,28 | 75,34 | 74,80 | 74,90 | -0,45% | 606,00 |
| 05.05.2025 | 75,16 | 75,24 | 74,74 | 75,24 | -2,49% | 704,00 |
| 02.05.2025 | 76,04 | 77,18 | 75,78 | 77,16 | 1,63% | 1.271,00 |
| 30.04.2025 | 75,78 | 75,92 | 75,78 | 75,92 | 1,17% | 163,00 |
| 29.04.2025 | 75,26 | 75,38 | 74,88 | 75,04 | 0,40% | 2.655,00 |
| 28.04.2025 | 74,90 | 75,00 | 74,50 | 74,74 | -0,08% | 775,00 |
| 25.04.2025 | 74,86 | 75,50 | 74,62 | 74,80 | -0,48% | 1.620,00 |
| 24.04.2025 | 74,56 | 75,56 | 74,56 | 75,16 | 1,18% | 1.871,00 |
| 23.04.2025 | 73,28 | 74,32 | 73,28 | 74,28 | 0,76% | 1.209,00 |
| 22.04.2025 | 74,26 | 74,26 | 73,34 | 73,72 | 0,00% | 1.083,00 |
| 17.04.2025 | 73,04 | 74,04 | 73,04 | 73,72 | 0,00% | 4.703,00 |
| 16.04.2025 | 73,70 | 73,72 | 73,34 | 73,72 | 1,01% | 1.161,00 |
| 15.04.2025 | 72,32 | 73,12 | 72,32 | 72,98 | 1,47% | 1.015,00 |
| 14.04.2025 | 70,96 | 71,92 | 70,96 | 71,92 | 0,98% | 656,00 |
| 11.04.2025 | 70,84 | 71,58 | 70,84 | 71,22 | 1,25% | 1.669,00 |
| 10.04.2025 | 70,02 | 70,84 | 69,18 | 70,34 | 0,95% | 799,00 |
| 09.04.2025 | 70,26 | 70,26 | 69,46 | 69,68 | -2,35% | 7.141,00 |
| 08.04.2025 | 69,34 | 71,36 | 68,90 | 71,36 | 2,91% | 1.000,00 |
| 07.04.2025 | 70,18 | 71,60 | 69,34 | 69,34 | -4,15% | 10.007,00 |
| 04.04.2025 | 74,44 | 74,78 | 72,34 | 72,34 | -0,93% | 5.255,00 |
| 03.04.2025 | 71,90 | 73,20 | 71,90 | 73,02 | 3,72% | 2.406,00 |
| 02.04.2025 | 70,60 | 70,60 | 70,20 | 70,40 | -0,37% | 873,00 |
| 01.04.2025 | 71,48 | 71,48 | 70,56 | 70,66 | -0,23% | 92,00 |
| 31.03.2025 | 70,74 | 70,82 | 70,70 | 70,82 | 0,00% | 886,00 |
| 28.03.2025 | 70,42 | 70,98 | 70,42 | 70,82 | 0,00% | 299,00 |
| 27.03.2025 | 70,96 | 71,20 | 70,76 | 70,82 | 0,37% | 796,00 |
| 26.03.2025 | 71,04 | 71,04 | 70,06 | 70,56 | -0,73% | 2.840,00 |
| 25.03.2025 | 71,54 | 71,54 | 71,04 | 71,08 | 0,40% | 419,00 |
| 24.03.2025 | 71,72 | 71,72 | 70,68 | 70,80 | -1,50% | 2.387,00 |
| 21.03.2025 | 71,32 | 71,90 | 71,32 | 71,88 | 0,50% | 361,00 |
| 20.03.2025 | 71,50 | 71,76 | 71,50 | 71,52 | 0,08% | 541,00 |
| 19.03.2025 | 70,92 | 71,52 | 70,66 | 71,46 | 1,05% | 3.140,00 |
| 18.03.2025 | 71,10 | 71,10 | 70,72 | 70,72 | -1,48% | 144,00 |
| 17.03.2025 | 71,38 | 71,88 | 71,32 | 71,78 | 0,42% | 232,00 |
| 14.03.2025 | 71,42 | 72,10 | 71,42 | 71,48 | 1,13% | 1.055,00 |
| 13.03.2025 | 70,90 | 71,12 | 70,68 | 70,68 | 0,03% | 529,00 |
| 12.03.2025 | 71,64 | 71,92 | 70,66 | 70,66 | -1,04% | 862,00 |
| 11.03.2025 | 72,32 | 72,48 | 71,18 | 71,40 | -1,33% | 1.496,00 |
| 10.03.2025 | 71,90 | 72,50 | 71,74 | 72,36 | 0,78% | 3.524,00 |
| 07.03.2025 | 70,82 | 71,88 | 70,54 | 71,80 | 2,02% | 1.487,00 |
| 06.03.2025 | 70,04 | 70,74 | 69,86 | 70,38 | -0,51% | 3.050,00 |
| 05.03.2025 | 71,12 | 71,34 | 70,64 | 70,74 | -2,05% | 2.828,00 |
| 04.03.2025 | 69,12 | 72,22 | 69,12 | 72,22 | 4,79% | 7.182,00 |
| 03.03.2025 | 69,04 | 69,22 | 68,92 | 68,92 | 0,12% | 636,00 |
| 28.02.2025 | 68,08 | 69,08 | 68,08 | 68,84 | 0,64% | 1.145,00 |
| 27.02.2025 | 68,32 | 68,44 | 67,62 | 68,40 | -1,07% | 1.270,00 |
| 26.02.2025 | 70,24 | 70,46 | 69,10 | 69,14 | -0,58% | 1.203,00 |
| 25.02.2025 | 69,50 | 69,62 | 69,34 | 69,54 | -0,60% | 404,00 |
| 24.02.2025 | 68,88 | 69,96 | 68,84 | 69,96 | 2,13% | 3.219,00 |
| 21.02.2025 | 68,36 | 68,50 | 68,18 | 68,50 | 0,44% | 1.965,00 |
| 20.02.2025 | 68,20 | 68,20 | 67,56 | 68,20 | 0,53% | 482,00 |
| 19.02.2025 | 67,86 | 67,86 | 67,46 | 67,84 | -0,03% | 956,00 |
| 18.02.2025 | 68,22 | 68,22 | 67,44 | 67,86 | -0,21% | 1.089,00 |
| 17.02.2025 | 67,24 | 68,00 | 67,24 | 68,00 | 1,19% | 12.498,00 |
| 14.02.2025 | 66,90 | 67,30 | 66,90 | 67,20 | 0,51% | 710,00 |
| 13.02.2025 | 66,52 | 67,06 | 66,52 | 66,86 | -0,48% | 456,00 |
| 12.02.2025 | 67,14 | 67,18 | 66,74 | 67,18 | 0,81% | 638,00 |
| 11.02.2025 | 66,82 | 66,82 | 66,54 | 66,64 | 0,03% | 1.544,00 |
| 10.02.2025 | 66,92 | 66,94 | 66,62 | 66,62 | -0,24% | 57,00 |
| 07.02.2025 | 66,40 | 66,78 | 66,34 | 66,78 | 0,72% | 734,00 |
| 06.02.2025 | 66,08 | 66,30 | 65,60 | 66,30 | 1,22% | 374,00 |
| 05.02.2025 | 65,06 | 65,80 | 64,98 | 65,50 | 0,06% | 1.235,00 |