74,800€
-0,48%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 66,12 | 66,12 | 65,46 | 65,46 | -1,59% | 1.650,00 |
| 03.02.2025 | 66,92 | 67,04 | 66,52 | 66,52 | -1,39% | 285,00 |
| 31.01.2025 | 67,76 | 67,76 | 67,32 | 67,46 | -0,62% | 2.761,00 |
| 30.01.2025 | 67,48 | 67,90 | 67,38 | 67,88 | 1,50% | 2.107,00 |
| 29.01.2025 | 66,76 | 66,98 | 66,70 | 66,88 | -0,80% | 342,00 |
| 28.01.2025 | 66,20 | 67,42 | 66,20 | 67,42 | 1,48% | 4.127,00 |
| 27.01.2025 | 65,14 | 66,44 | 65,14 | 66,44 | 2,28% | 2.383,00 |
| 24.01.2025 | 64,70 | 65,00 | 64,54 | 64,96 | -0,12% | 1.682,00 |
| 23.01.2025 | 65,18 | 65,34 | 65,00 | 65,04 | -0,25% | 1.376,00 |
| 22.01.2025 | 65,28 | 65,44 | 65,04 | 65,20 | -0,34% | 981,00 |
| 21.01.2025 | 65,30 | 65,42 | 65,30 | 65,42 | 0,03% | 20,00 |
| 20.01.2025 | 65,02 | 65,58 | 65,02 | 65,40 | 0,52% | 504,00 |
| 17.01.2025 | 64,82 | 65,10 | 64,82 | 65,06 | 0,90% | 3.937,00 |
| 16.01.2025 | 63,66 | 64,48 | 63,66 | 64,48 | 0,53% | 1.529,00 |
| 15.01.2025 | 64,14 | 64,32 | 64,06 | 64,14 | 0,69% | 3.158,00 |
| 14.01.2025 | 64,00 | 64,00 | 63,62 | 63,70 | -0,59% | 1.235,00 |
| 13.01.2025 | 64,00 | 64,36 | 64,00 | 64,08 | -0,56% | 1.911,00 |
| 10.01.2025 | 65,12 | 65,12 | 64,44 | 64,44 | -1,77% | 101,00 |
| 09.01.2025 | 65,56 | 65,60 | 65,10 | 65,60 | 1,30% | 6.653,00 |
| 08.01.2025 | 64,88 | 64,96 | 64,20 | 64,76 | -1,19% | 533,00 |
| 07.01.2025 | 64,38 | 65,54 | 64,38 | 65,54 | 1,39% | 331,00 |
| 06.01.2025 | 64,40 | 64,64 | 63,96 | 64,64 | -0,22% | 1.070,00 |
| 03.01.2025 | 65,08 | 65,08 | 64,58 | 64,78 | -0,15% | 204,00 |
| 02.01.2025 | 64,76 | 65,00 | 64,76 | 64,88 | 0,15% | 149,00 |
| 30.12.2024 | 64,60 | 64,90 | 64,60 | 64,78 | 0,06% | 894,00 |
| 27.12.2024 | 64,16 | 64,74 | 64,10 | 64,74 | 0,78% | 3.071,00 |
| 23.12.2024 | 63,90 | 64,48 | 63,84 | 64,24 | 0,25% | 730,00 |
| 20.12.2024 | 64,18 | 64,18 | 63,60 | 64,08 | -0,50% | 1.026,00 |
| 19.12.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,06% | 135,00 |
| 18.12.2024 | 64,80 | 64,80 | 64,36 | 64,36 | -0,95% | 876,00 |
| 17.12.2024 | 64,96 | 65,22 | 64,90 | 64,98 | -0,67% | 4.251,00 |
| 16.12.2024 | 65,14 | 65,52 | 65,14 | 65,42 | 0,31% | 313,00 |
| 13.12.2024 | 65,16 | 65,22 | 64,94 | 65,22 | 0,34% | 5.017,00 |
| 12.12.2024 | 64,48 | 65,10 | 64,48 | 65,00 | 0,40% | 326,00 |
| 11.12.2024 | 64,12 | 64,76 | 64,12 | 64,74 | 0,87% | 1.988,00 |
| 10.12.2024 | 64,32 | 64,42 | 64,00 | 64,18 | -0,03% | 1.339,00 |
| 09.12.2024 | 64,76 | 64,76 | 63,86 | 64,20 | -1,08% | 2.938,00 |
| 06.12.2024 | 64,88 | 65,22 | 64,88 | 64,90 | -0,12% | 2.793,00 |
| 05.12.2024 | 65,00 | 65,06 | 64,72 | 64,98 | 0,40% | 2.640,00 |
| 04.12.2024 | 64,56 | 64,72 | 64,56 | 64,72 | -0,19% | 20,00 |
| 03.12.2024 | 65,00 | 65,08 | 64,72 | 64,84 | 0,06% | 518,00 |
| 02.12.2024 | 64,48 | 64,86 | 64,48 | 64,80 | 0,40% | 685,00 |
| 29.11.2024 | 64,40 | 64,54 | 64,36 | 64,54 | -0,09% | 2.751,00 |
| 28.11.2024 | 64,70 | 64,70 | 64,60 | 64,60 | 0,06% | 87,00 |