70,370€
-0,97%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 70,43 | 70,90 | 70,10 | 70,35 | -1,00% | - |
| 01.04.2025 | 71,04 | 71,06 | 71,04 | 71,06 | 0,31% | 106,00 |
| 31.03.2025 | 70,00 | 71,00 | 70,00 | 70,84 | 1,64% | 270,00 |
| 28.03.2025 | 70,46 | 70,46 | 69,70 | 69,70 | -1,50% | 175,00 |
| 27.03.2025 | 70,00 | 71,10 | 70,00 | 70,76 | 0,88% | 869,00 |
| 26.03.2025 | 71,34 | 71,34 | 70,14 | 70,14 | -1,41% | 102,00 |
| 25.03.2025 | 70,72 | 71,74 | 70,72 | 71,14 | 0,45% | 98,00 |
| 24.03.2025 | 72,48 | 72,48 | 70,82 | 70,82 | -1,39% | 141,00 |
| 21.03.2025 | 71,10 | 71,82 | 71,10 | 71,82 | 0,81% | 2.732,00 |
| 20.03.2025 | 71,24 | 71,24 | 71,24 | 71,24 | -0,59% | - |
| 19.03.2025 | 70,62 | 71,66 | 70,62 | 71,66 | 1,01% | 100,00 |
| 18.03.2025 | 72,00 | 72,00 | 70,88 | 70,94 | -1,34% | 100,00 |
| 17.03.2025 | 70,90 | 72,00 | 70,90 | 71,90 | 0,28% | 354,00 |
| 14.03.2025 | 70,28 | 72,16 | 70,28 | 71,70 | 1,30% | 25,00 |
| 13.03.2025 | 70,12 | 70,78 | 70,12 | 70,78 | -0,67% | 35,00 |
| 12.03.2025 | 71,10 | 71,26 | 71,10 | 71,26 | 0,65% | 10,00 |
| 11.03.2025 | 72,54 | 72,54 | 70,80 | 70,80 | -1,99% | 485,00 |
| 10.03.2025 | 71,70 | 72,54 | 71,70 | 72,24 | 1,20% | 577,00 |
| 07.03.2025 | 69,78 | 71,38 | 69,78 | 71,38 | 1,42% | 3.040,00 |
| 06.03.2025 | 71,22 | 71,22 | 70,00 | 70,38 | -1,29% | 18,00 |
| 05.03.2025 | 71,72 | 71,72 | 70,94 | 71,30 | -0,28% | 225,00 |
| 04.03.2025 | 68,52 | 72,10 | 68,52 | 71,50 | 3,77% | 962,00 |
| 03.03.2025 | 68,20 | 69,14 | 68,20 | 68,90 | -0,06% | 820,00 |
| 28.02.2025 | 67,34 | 68,94 | 67,34 | 68,94 | 1,53% | 100,00 |
| 27.02.2025 | 69,08 | 69,08 | 67,90 | 67,90 | -3,52% | 360,00 |
| 26.02.2025 | 69,36 | 70,48 | 69,36 | 70,38 | 1,53% | 1.053,00 |
| 25.02.2025 | 69,20 | 69,60 | 69,20 | 69,32 | -0,32% | 396,00 |
| 24.02.2025 | 68,56 | 69,54 | 68,56 | 69,54 | 1,82% | 45,00 |
| 21.02.2025 | 68,14 | 68,30 | 68,14 | 68,30 | 0,09% | 50,00 |
| 20.02.2025 | 67,94 | 68,24 | 67,84 | 68,24 | 0,83% | 178,00 |
| 19.02.2025 | 67,68 | 67,76 | 67,68 | 67,68 | -0,41% | 250,00 |
| 18.02.2025 | 67,70 | 67,96 | 67,70 | 67,96 | -0,06% | 300,00 |
| 17.02.2025 | 66,40 | 68,00 | 66,40 | 68,00 | 1,46% | 297,00 |
| 14.02.2025 | 66,36 | 67,26 | 66,36 | 67,02 | 0,21% | 31,00 |
| 13.02.2025 | 67,74 | 67,74 | 66,88 | 66,88 | -0,71% | 330,00 |
| 12.02.2025 | 66,46 | 67,36 | 66,46 | 67,36 | 0,99% | 155,00 |
| 11.02.2025 | 66,52 | 66,70 | 66,52 | 66,70 | 0,12% | 326,00 |
| 10.02.2025 | 66,82 | 66,82 | 66,56 | 66,62 | -0,18% | 230,00 |
| 07.02.2025 | 66,16 | 66,78 | 66,16 | 66,74 | 1,55% | 596,00 |
| 06.02.2025 | 65,86 | 65,90 | 65,72 | 65,72 | 0,15% | 1.660,00 |
| 05.02.2025 | 64,96 | 65,62 | 64,96 | 65,62 | 0,00% | 265,00 |
| 04.02.2025 | 66,28 | 66,28 | 65,62 | 65,62 | -1,41% | 40,00 |
| 03.02.2025 | 65,70 | 66,90 | 65,60 | 66,56 | -1,60% | 912,00 |
| 31.01.2025 | 67,82 | 67,82 | 67,64 | 67,64 | -0,09% | 10,00 |
| 30.01.2025 | 67,02 | 67,72 | 67,02 | 67,70 | 1,53% | 1.330,00 |
| 29.01.2025 | 67,10 | 67,10 | 66,62 | 66,68 | -0,89% | 49,00 |
| 28.01.2025 | 65,90 | 67,28 | 65,90 | 67,28 | 2,28% | 776,00 |
| 27.01.2025 | 63,98 | 66,06 | 63,98 | 65,78 | 1,29% | 213,00 |
| 24.01.2025 | 65,08 | 65,08 | 64,54 | 64,94 | -0,22% | 640,00 |
| 23.01.2025 | 65,14 | 65,28 | 65,08 | 65,08 | -0,55% | 115,00 |
| 22.01.2025 | 65,34 | 65,44 | 65,28 | 65,44 | 0,28% | 260,00 |
| 21.01.2025 | 65,14 | 65,26 | 65,14 | 65,26 | 0,65% | 89,00 |
| 20.01.2025 | 64,84 | 64,84 | 64,84 | 64,84 | -0,06% | 40,00 |
| 17.01.2025 | 64,48 | 64,88 | 64,48 | 64,88 | 0,81% | 150,00 |
| 16.01.2025 | 64,52 | 64,52 | 64,10 | 64,36 | 0,22% | 102,00 |
| 15.01.2025 | 63,78 | 64,22 | 63,78 | 64,22 | 0,75% | 163,00 |
| 14.01.2025 | 64,28 | 64,28 | 63,74 | 63,74 | -0,38% | 254,00 |
| 13.01.2025 | 63,98 | 63,98 | 63,98 | 63,98 | -1,75% | - |
| 10.01.2025 | 65,48 | 65,48 | 65,12 | 65,12 | 1,02% | 50,00 |
| 09.01.2025 | 64,46 | 64,46 | 64,46 | 64,46 | -0,09% | - |
| 08.01.2025 | 64,40 | 64,92 | 64,40 | 64,52 | -1,04% | 2.670,00 |
| 07.01.2025 | 64,14 | 65,20 | 64,14 | 65,20 | 1,56% | 247,00 |
| 06.01.2025 | 64,20 | 64,58 | 63,80 | 64,20 | -0,83% | 2.079,00 |
| 03.01.2025 | 64,82 | 64,84 | 64,74 | 64,74 | 0,34% | 33,00 |
| 02.01.2025 | 64,84 | 64,84 | 64,52 | 64,52 | -0,49% | 400,00 |
| 30.12.2024 | 65,06 | 65,06 | 64,84 | 64,84 | 1,00% | 140,00 |
| 27.12.2024 | 63,34 | 64,20 | 63,34 | 64,20 | -0,31% | 540,00 |
| 23.12.2024 | 63,80 | 64,40 | 63,80 | 64,40 | 0,85% | 160,00 |
| 20.12.2024 | 63,98 | 64,12 | 63,86 | 63,86 | -0,65% | 110,00 |
| 19.12.2024 | 63,00 | 64,36 | 61,90 | 64,28 | 1,23% | 2.216,00 |
| 18.12.2024 | 64,66 | 64,74 | 63,50 | 63,50 | -2,07% | 448,00 |
| 17.12.2024 | 64,78 | 64,96 | 64,76 | 64,84 | -0,34% | 805,00 |
| 16.12.2024 | 65,00 | 65,06 | 65,00 | 65,06 | 0,71% | 205,00 |
| 13.12.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -0,74% | - |
| 12.12.2024 | 64,80 | 65,20 | 64,70 | 65,08 | 0,68% | 1.274,00 |
| 11.12.2024 | 63,78 | 64,66 | 63,78 | 64,64 | 0,94% | 325,00 |
| 10.12.2024 | 63,84 | 64,32 | 63,84 | 64,04 | -0,65% | 502,00 |
| 09.12.2024 | 64,64 | 64,64 | 63,90 | 64,46 | -0,89% | 382,00 |
| 06.12.2024 | 64,72 | 65,18 | 64,72 | 65,04 | 0,00% | 330,00 |
| 05.12.2024 | 64,52 | 65,06 | 64,52 | 65,04 | 1,21% | 1.210,00 |
| 04.12.2024 | 64,26 | 64,26 | 64,26 | 64,26 | -0,89% | - |
| 03.12.2024 | 64,92 | 64,92 | 64,84 | 64,84 | -0,46% | 498,00 |
| 02.12.2024 | 63,96 | 65,14 | 63,96 | 65,14 | 0,99% | 410,00 |
| 29.11.2024 | 64,44 | 64,50 | 64,44 | 64,50 | -0,49% | 1.200,00 |
| 28.11.2024 | 64,88 | 64,88 | 64,56 | 64,82 | 0,25% | 305,00 |
| 27.11.2024 | 64,20 | 64,74 | 64,20 | 64,66 | 0,50% | 758,00 |
| 26.11.2024 | 64,68 | 64,68 | 64,34 | 64,34 | -0,74% | 530,00 |
| 25.11.2024 | 65,86 | 65,86 | 64,82 | 64,82 | -0,43% | 309,00 |
| 22.11.2024 | 64,72 | 65,20 | 64,72 | 65,10 | 1,28% | 3.661,00 |
| 21.11.2024 | 65,30 | 65,30 | 64,28 | 64,28 | -1,11% | 50,00 |
| 20.11.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,84% | - |
| 19.11.2024 | 64,76 | 64,76 | 64,44 | 64,46 | -0,59% | 510,00 |
| 18.11.2024 | 65,00 | 65,00 | 64,62 | 64,84 | 0,56% | 510,00 |
| 15.11.2024 | 64,48 | 64,48 | 64,48 | 64,48 | -0,49% | 100,00 |
| 14.11.2024 | 64,16 | 65,30 | 64,16 | 64,80 | 0,68% | 837,00 |
| 13.11.2024 | 63,88 | 64,36 | 63,88 | 64,36 | -0,46% | 117,00 |
| 12.11.2024 | 64,50 | 65,06 | 64,50 | 64,66 | -0,52% | 175,00 |
| 11.11.2024 | 65,64 | 66,00 | 65,00 | 65,00 | -0,46% | 275,00 |
| 08.11.2024 | 65,96 | 65,96 | 65,30 | 65,30 | -0,97% | 583,00 |
| 07.11.2024 | 65,02 | 66,00 | 65,02 | 65,94 | 0,92% | 1.304,00 |