71,890€
0,55%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 71,92 | 71,92 | 71,88 | 71,90 | 0,56% | 163,00 |
| 07.08.2025 | 71,80 | 71,80 | 71,20 | 71,50 | -0,36% | 901,00 |
| 06.08.2025 | 72,00 | 72,00 | 71,58 | 71,76 | -0,77% | 465,00 |
| 05.08.2025 | 72,98 | 72,98 | 72,28 | 72,32 | -1,04% | 1.073,00 |
| 04.08.2025 | 72,26 | 73,18 | 72,26 | 73,08 | 0,77% | 223,00 |
| 01.08.2025 | 71,94 | 73,12 | 71,86 | 72,52 | 0,92% | 2.195,00 |
| 31.07.2025 | 71,58 | 72,22 | 71,42 | 71,86 | 0,90% | 902,00 |
| 30.07.2025 | 70,74 | 71,38 | 70,16 | 71,22 | 7,36% | 10.539,00 |
| 29.07.2025 | 65,76 | 66,34 | 65,60 | 66,34 | 0,85% | 2.349,00 |
| 28.07.2025 | 66,84 | 66,84 | 65,78 | 65,78 | -1,50% | 741,00 |
| 25.07.2025 | 67,16 | 67,16 | 66,40 | 66,78 | -0,77% | 2.326,00 |
| 24.07.2025 | 66,98 | 67,40 | 66,98 | 67,30 | 0,15% | 1.330,00 |
| 23.07.2025 | 67,62 | 67,62 | 67,10 | 67,20 | 0,21% | 1.224,00 |
| 22.07.2025 | 67,10 | 67,10 | 67,06 | 67,06 | -0,15% | 428,00 |
| 21.07.2025 | 67,76 | 67,76 | 67,08 | 67,16 | -1,29% | 364,00 |
| 18.07.2025 | 68,00 | 68,04 | 67,80 | 68,04 | 0,38% | 662,00 |
| 17.07.2025 | 67,60 | 67,78 | 67,60 | 67,78 | 0,39% | 66,00 |
| 16.07.2025 | 68,08 | 68,08 | 67,50 | 67,52 | -0,53% | 877,00 |
| 15.07.2025 | 68,08 | 68,16 | 67,82 | 67,88 | -0,47% | 123,00 |
| 14.07.2025 | 68,10 | 68,20 | 68,06 | 68,20 | 0,53% | 107,00 |
| 11.07.2025 | 68,14 | 68,14 | 67,78 | 67,84 | -0,56% | 468,00 |
| 10.07.2025 | 67,94 | 68,44 | 67,94 | 68,22 | 0,35% | 163,00 |
| 09.07.2025 | 67,92 | 68,24 | 67,92 | 67,98 | 0,38% | 250,00 |
| 08.07.2025 | 68,12 | 68,12 | 67,36 | 67,72 | -0,59% | 1.713,00 |
| 07.07.2025 | 68,90 | 68,90 | 67,90 | 68,12 | -1,36% | 1.618,00 |
| 04.07.2025 | 69,00 | 69,06 | 68,78 | 69,06 | 0,06% | 257,00 |
| 03.07.2025 | 68,88 | 69,02 | 68,88 | 69,02 | -0,58% | 327,00 |
| 02.07.2025 | 70,26 | 70,26 | 69,32 | 69,42 | -1,08% | 709,00 |
| 01.07.2025 | 69,58 | 70,18 | 69,58 | 70,18 | 1,18% | 305,00 |
| 30.06.2025 | 69,58 | 69,58 | 69,22 | 69,36 | -0,20% | 173,00 |
| 27.06.2025 | 69,18 | 69,84 | 69,18 | 69,50 | 0,00% | 2.300,00 |
| 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 |