Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 57,96 | 58,24 | 57,30 | 57,56 | -1,98% | 7.814,00 |
| 30.09.2026 | 59,02 | 59,58 | 58,70 | 58,72 | -0,10% | 4.326,00 |
| 29.09.2026 | 59,18 | 59,24 | 58,64 | 58,78 | -1,28% | 5.272,00 |
| 28.09.2026 | 59,88 | 60,22 | 59,54 | 59,54 | -0,03% | 4.440,00 |
| 25.09.2026 | 60,24 | 60,24 | 59,44 | 59,56 | -0,93% | 5.113,00 |
| 24.09.2026 | 60,48 | 60,72 | 60,12 | 60,12 | -0,23% | 1.905,00 |
| 23.09.2026 | 60,88 | 61,14 | 60,24 | 60,26 | -1,18% | 3.646,00 |
| 22.09.2026 | 60,68 | 61,16 | 60,54 | 60,98 | 1,13% | 2.517,00 |
| 21.09.2026 | 60,30 | 60,34 | 60,14 | 60,30 | -0,46% | 1.201,00 |
| 18.09.2026 | 60,88 | 61,04 | 60,14 | 60,58 | -1,34% | 5.228,00 |
| 17.09.2026 | 61,04 | 61,50 | 60,98 | 61,40 | 0,82% | 2.396,00 |
| 16.09.2026 | 61,20 | 61,20 | 60,80 | 60,90 | -1,17% | 6.029,00 |
| 15.09.2026 | 62,12 | 62,12 | 61,62 | 61,62 | -1,09% | 1.513,00 |
| 14.09.2026 | 61,72 | 62,42 | 61,48 | 62,30 | 1,33% | 3.485,00 |
| 11.09.2026 | 61,90 | 62,24 | 61,48 | 61,48 | -0,68% | 4.242,00 |
| 10.09.2026 | 62,80 | 62,80 | 61,86 | 61,90 | -1,90% | 3.637,00 |
| 09.09.2026 | 64,40 | 64,40 | 63,10 | 63,10 | -2,83% | 10.380,00 |
| 08.09.2026 | 64,32 | 65,42 | 64,16 | 64,94 | 2,17% | 2.777,00 |
| 07.09.2026 | 63,26 | 63,64 | 63,26 | 63,56 | -0,28% | 1.093,00 |
| 04.09.2026 | 63,56 | 63,86 | 63,28 | 63,74 | 0,16% | 3.109,00 |
| 03.09.2026 | 64,10 | 64,10 | 63,60 | 63,64 | -1,12% | 2.846,00 |
| 02.09.2026 | 64,52 | 64,52 | 64,12 | 64,36 | -0,34% | 7.303,00 |
| 01.09.2026 | 64,56 | 64,82 | 64,32 | 64,58 | 0,47% | 3.122,00 |
| 31.08.2026 | 64,36 | 64,60 | 64,28 | 64,28 | -0,34% | 1.411,00 |
| 28.08.2026 | 64,70 | 64,70 | 64,20 | 64,50 | -0,34% | 2.671,00 |
| 27.08.2026 | 65,18 | 65,18 | 64,62 | 64,72 | -1,49% | 1.805,00 |
| 26.08.2026 | 65,46 | 65,70 | 65,24 | 65,70 | 0,21% | 823,00 |
| 25.08.2026 | 66,06 | 66,06 | 65,56 | 65,56 | -0,94% | 1.292,00 |
| 24.08.2026 | 66,38 | 66,38 | 65,72 | 66,18 | -0,24% | 1.164,00 |
| 21.08.2026 | 65,96 | 66,98 | 65,72 | 66,34 | 0,27% | 1.946,00 |
| 20.08.2026 | 65,54 | 66,20 | 65,54 | 66,16 | 0,76% | 1.568,00 |
| 19.08.2026 | 65,48 | 65,74 | 65,38 | 65,66 | 0,27% | 2.341,00 |
| 18.08.2026 | 65,36 | 65,70 | 65,24 | 65,48 | 0,31% | 3.788,00 |
| 17.08.2026 | 66,46 | 66,46 | 64,88 | 65,28 | -3,06% | 4.372,00 |
| 14.08.2026 | 67,82 | 67,82 | 66,90 | 67,34 | -0,94% | 3.699,00 |
| 13.08.2026 | 67,34 | 68,22 | 67,24 | 67,98 | 1,34% | 2.379,00 |
| 12.08.2026 | 66,88 | 67,24 | 66,84 | 67,08 | -0,50% | 911,00 |
| 11.08.2026 | 67,98 | 67,98 | 67,30 | 67,42 | -1,00% | 1.537,00 |
| 10.08.2026 | 67,86 | 68,10 | 67,66 | 68,10 | -0,12% | 1.384,00 |
| 07.08.2026 | 68,20 | 68,48 | 67,92 | 68,18 | -0,03% | 1.209,00 |
| 06.08.2026 | 68,74 | 68,74 | 68,20 | 68,20 | 0,15% | 1.110,00 |
| 05.08.2026 | 67,96 | 68,90 | 67,96 | 68,10 | -0,06% | 2.570,00 |
| 04.08.2026 | 67,50 | 68,62 | 67,30 | 68,14 | 0,44% | 1.266,00 |
| 03.08.2026 | 67,32 | 67,86 | 67,32 | 67,84 | 0,44% | 872,00 |
| 31.07.2026 | 67,42 | 67,62 | 67,04 | 67,54 | -1,32% | 2.547,00 |
| 30.07.2026 | 70,54 | 70,54 | 68,44 | 68,44 | -3,14% | 1.930,00 |
| 29.07.2026 | 70,16 | 70,66 | 68,70 | 70,66 | -2,16% | 7.210,00 |
| 28.07.2026 | 71,78 | 72,66 | 71,78 | 72,22 | 1,98% | 1.459,00 |
| 27.07.2026 | 70,30 | 71,18 | 69,96 | 70,82 | 1,14% | 3.017,00 |
| 24.07.2026 | 68,78 | 70,20 | 68,78 | 70,02 | 2,34% | 1.234,00 |
| 23.07.2026 | 69,62 | 69,62 | 68,24 | 68,42 | -2,20% | 2.087,00 |
| 22.07.2026 | 69,78 | 71,56 | 69,62 | 69,96 | -2,26% | 4.249,00 |
| 21.07.2026 | 72,60 | 72,62 | 71,42 | 71,58 | -2,00% | 2.111,00 |
| 20.07.2026 | 72,62 | 73,04 | 72,62 | 73,04 | 0,03% | 976,00 |
| 17.07.2026 | 73,66 | 74,00 | 73,02 | 73,02 | 0,30% | 2.072,00 |
| 16.07.2026 | 71,88 | 72,80 | 71,88 | 72,80 | 1,28% | 1.483,00 |
| 15.07.2026 | 70,92 | 71,92 | 70,74 | 71,88 | 0,36% | 1.394,00 |
| 14.07.2026 | 71,84 | 71,90 | 71,62 | 71,62 | -0,86% | 987,00 |
| 13.07.2026 | 72,60 | 72,60 | 72,12 | 72,24 | -0,28% | 3.409,00 |
| 10.07.2026 | 72,36 | 72,50 | 72,26 | 72,44 | 0,19% | 1.573,00 |
| 09.07.2026 | 72,94 | 72,94 | 72,20 | 72,30 | -1,34% | 761,00 |
| 08.07.2026 | 73,92 | 73,96 | 73,10 | 73,28 | -1,05% | 4.163,00 |
| 07.07.2026 | 73,38 | 74,62 | 73,38 | 74,06 | 2,15% | 8.900,00 |
| 06.07.2026 | 73,32 | 73,58 | 72,50 | 72,50 | -1,28% | 1.356,00 |
| 03.07.2026 | 73,48 | 73,70 | 73,40 | 73,44 | -0,57% | 1.036,00 |
| 02.07.2026 | 73,08 | 74,42 | 73,08 | 73,86 | 2,30% | 4.158,00 |
| 01.07.2026 | 71,70 | 72,20 | 71,38 | 72,20 | 0,56% | 326,00 |
| 30.06.2026 | 71,68 | 72,02 | 71,68 | 71,80 | -0,47% | 778,00 |
| 29.06.2026 | 72,18 | 72,52 | 71,72 | 72,14 | -0,08% | 3.397,00 |
| 26.06.2026 | 71,18 | 72,66 | 71,04 | 72,20 | 3,03% | 8.543,00 |
| 25.06.2026 | 69,66 | 70,14 | 69,66 | 70,08 | 0,75% | 3.164,00 |
| 24.06.2026 | 67,94 | 69,68 | 67,94 | 69,56 | 2,87% | 5.944,00 |
| 23.06.2026 | 66,80 | 67,90 | 66,80 | 67,62 | 1,47% | 6.684,00 |
| 22.06.2026 | 64,84 | 66,64 | 64,76 | 66,64 | 2,37% | 4.019,00 |
| 19.06.2026 | 65,78 | 65,84 | 65,10 | 65,10 | -0,88% | 1.101,00 |
| 18.06.2026 | 65,10 | 65,68 | 64,82 | 65,68 | -0,15% | 8.149,00 |
| 17.06.2026 | 66,14 | 66,14 | 65,54 | 65,78 | -0,69% | 1.686,00 |
| 16.06.2026 | 66,48 | 66,48 | 66,14 | 66,24 | -0,33% | 1.423,00 |
| 15.06.2026 | 67,00 | 67,00 | 66,38 | 66,46 | -1,04% | 776,00 |
| 12.06.2026 | 67,06 | 67,16 | 66,74 | 67,16 | 1,70% | 1.743,00 |
| 11.06.2026 | 66,22 | 66,68 | 66,04 | 66,04 | -0,39% | 1.157,00 |
| 10.06.2026 | 65,82 | 66,42 | 65,82 | 66,30 | 1,66% | 8.747,00 |
| 09.06.2026 | 64,76 | 65,22 | 64,46 | 65,22 | 1,78% | 781,00 |
| 08.06.2026 | 64,42 | 64,86 | 63,72 | 64,08 | -0,59% | 3.068,00 |
| 05.06.2026 | 64,14 | 64,46 | 63,84 | 64,46 | 1,19% | 1.739,00 |
| 04.06.2026 | 63,98 | 64,12 | 63,46 | 63,70 | -0,90% | 1.921,00 |
| 03.06.2026 | 64,90 | 65,06 | 64,16 | 64,28 | 0,28% | 4.355,00 |
| 02.06.2026 | 61,08 | 64,10 | 61,08 | 64,10 | 4,43% | 8.892,00 |
| 01.06.2026 | 61,00 | 61,68 | 60,90 | 61,38 | 0,56% | 4.475,00 |
| 29.05.2026 | 61,66 | 61,82 | 61,00 | 61,04 | -1,29% | 5.403,00 |
| 28.05.2026 | 62,34 | 62,34 | 61,48 | 61,84 | -1,87% | 1.642,00 |
| 27.05.2026 | 61,32 | 63,02 | 61,32 | 63,02 | 2,77% | 3.508,00 |
| 26.05.2026 | 61,70 | 61,94 | 61,30 | 61,32 | -0,81% | 3.146,00 |
| 25.05.2026 | 61,90 | 62,02 | 61,62 | 61,82 | -0,29% | 4.157,00 |
| 22.05.2026 | 62,76 | 62,78 | 61,90 | 62,00 | -1,56% | 9.975,00 |
| 21.05.2026 | 62,88 | 63,06 | 62,58 | 62,98 | -1,04% | 3.938,00 |
| 20.05.2026 | 63,00 | 63,64 | 62,98 | 63,64 | 0,47% | 1.522,00 |
| 19.05.2026 | 63,22 | 63,82 | 63,16 | 63,34 | 1,28% | 5.859,00 |
| 18.05.2026 | 61,18 | 62,62 | 61,10 | 62,54 | 2,06% | 5.153,00 |
| 15.05.2026 | 61,86 | 62,06 | 61,28 | 61,28 | -1,00% | 2.008,00 |