75,510€
2,60%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 75,93 | 75,93 | 74,97 | 75,40 | 2,45% | 390,00 |
| 14.10.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -2,49% | 50,00 |
| 13.10.2025 | 76,02 | 76,02 | 75,46 | 75,48 | 0,24% | 365,00 |
| 10.10.2025 | 75,58 | 76,00 | 75,30 | 75,30 | -1,13% | 95,00 |
| 09.10.2025 | 72,52 | 76,16 | 72,52 | 76,16 | 4,47% | 1.636,00 |
| 08.10.2025 | 72,14 | 72,90 | 72,14 | 72,90 | 1,25% | 270,00 |
| 07.10.2025 | 72,38 | 72,38 | 72,00 | 72,00 | -0,72% | 400,00 |
| 06.10.2025 | 72,86 | 72,92 | 72,52 | 72,52 | -1,76% | 76,00 |
| 03.10.2025 | 73,82 | 73,82 | 73,82 | 73,82 | 0,00% | - |
| 02.10.2025 | 73,64 | 73,82 | 73,64 | 73,82 | -0,49% | 695,00 |
| 01.10.2025 | 74,04 | 74,18 | 74,04 | 74,18 | -0,56% | 300,00 |
| 30.09.2025 | 73,28 | 74,70 | 73,28 | 74,60 | 2,02% | 132,00 |
| 29.09.2025 | 73,56 | 73,56 | 73,12 | 73,12 | 0,11% | 120,00 |
| 26.09.2025 | 72,82 | 73,04 | 72,66 | 73,04 | 0,88% | 3.638,00 |
| 25.09.2025 | 72,40 | 72,40 | 72,40 | 72,40 | 0,11% | - |
| 24.09.2025 | 72,38 | 72,38 | 72,32 | 72,32 | 0,06% | 44,00 |
| 23.09.2025 | 72,66 | 72,96 | 72,28 | 72,28 | -0,71% | 146,00 |
| 22.09.2025 | 73,70 | 73,70 | 72,60 | 72,80 | -1,38% | 304,00 |
| 19.09.2025 | 73,50 | 73,82 | 73,50 | 73,82 | 0,71% | 157,00 |
| 18.09.2025 | 74,00 | 74,22 | 73,30 | 73,30 | -1,03% | 525,00 |
| 17.09.2025 | 74,38 | 74,38 | 74,06 | 74,06 | -0,46% | 170,00 |
| 16.09.2025 | 75,10 | 75,10 | 74,40 | 74,40 | -0,27% | 105,00 |
| 15.09.2025 | 74,10 | 74,68 | 74,10 | 74,60 | -0,19% | 140,00 |
| 12.09.2025 | 74,54 | 74,82 | 74,54 | 74,74 | -0,08% | 1.079,00 |
| 11.09.2025 | 74,04 | 74,93 | 73,94 | 74,80 | 0,70% | 12,00 |
| 10.09.2025 | 74,86 | 74,86 | 74,28 | 74,28 | -0,73% | 203,00 |
| 09.09.2025 | 74,57 | 74,97 | 74,03 | 74,83 | 0,34% | - |
| 08.09.2025 | 75,27 | 75,53 | 74,24 | 74,58 | 0,08% | 176,00 |
| 05.09.2025 | 75,16 | 75,16 | 74,52 | 74,52 | -1,43% | 80,00 |
| 04.09.2025 | 74,24 | 75,60 | 74,24 | 75,60 | 2,94% | 65,00 |
| 03.09.2025 | 73,44 | 73,44 | 73,44 | 73,44 | 3,03% | - |
| 02.09.2025 | 71,28 | 71,28 | 71,28 | 71,28 | -0,22% | - |
| 01.09.2025 | 71,16 | 71,44 | 71,16 | 71,44 | 0,56% | 50,00 |
| 29.08.2025 | 70,80 | 71,04 | 70,80 | 71,04 | -1,25% | 23,00 |
| 28.08.2025 | 71,94 | 71,94 | 71,94 | 71,94 | -0,17% | - |
| 27.08.2025 | 72,06 | 72,06 | 72,06 | 72,06 | -0,55% | - |
| 26.08.2025 | 72,46 | 72,46 | 72,46 | 72,46 | -0,55% | 2,00 |
| 25.08.2025 | 72,94 | 72,94 | 72,84 | 72,86 | -1,17% | 240,00 |
| 22.08.2025 | 73,62 | 73,80 | 73,62 | 73,72 | -0,35% | 235,00 |
| 21.08.2025 | 74,36 | 74,36 | 73,98 | 73,98 | -0,70% | 14,00 |
| 20.08.2025 | 71,62 | 74,50 | 71,62 | 74,50 | 3,39% | 535,00 |
| 19.08.2025 | 71,70 | 72,08 | 71,70 | 72,06 | -0,17% | 92,00 |
| 18.08.2025 | 72,10 | 72,18 | 72,10 | 72,18 | 0,73% | 120,00 |
| 15.08.2025 | 71,80 | 71,80 | 71,66 | 71,66 | 0,56% | 110,00 |
| 14.08.2025 | 71,34 | 71,60 | 71,26 | 71,26 | -0,34% | 105,00 |
| 13.08.2025 | 70,78 | 71,50 | 70,78 | 71,50 | 1,19% | 1.420,00 |
| 12.08.2025 | 70,94 | 71,22 | 70,56 | 70,66 | -0,73% | 442,00 |
| 11.08.2025 | 71,96 | 71,96 | 71,18 | 71,18 | -1,08% | 17,00 |
| 08.08.2025 | 71,28 | 71,96 | 71,28 | 71,96 | 0,95% | 558,00 |
| 07.08.2025 | 71,66 | 71,70 | 71,28 | 71,28 | -0,70% | 473,00 |
| 06.08.2025 | 72,42 | 72,42 | 71,60 | 71,78 | -0,86% | 285,00 |
| 05.08.2025 | 73,10 | 73,10 | 72,36 | 72,40 | -0,90% | 408,00 |
| 04.08.2025 | 72,68 | 73,06 | 72,68 | 73,06 | 0,72% | 132,00 |
| 01.08.2025 | 71,18 | 72,54 | 71,18 | 72,54 | 0,30% | 220,00 |
| 31.07.2025 | 71,34 | 72,32 | 71,34 | 72,32 | 1,20% | 1.065,00 |
| 30.07.2025 | 67,70 | 71,46 | 67,70 | 71,46 | 8,60% | 694,00 |
| 29.07.2025 | 65,96 | 65,96 | 65,78 | 65,80 | 0,15% | 276,00 |
| 28.07.2025 | 67,68 | 67,68 | 65,70 | 65,70 | -1,17% | 359,00 |
| 25.07.2025 | 67,08 | 67,14 | 66,42 | 66,48 | -1,04% | 618,00 |
| 24.07.2025 | 67,88 | 67,88 | 67,00 | 67,18 | 0,00% | 125,00 |
| 23.07.2025 | 67,00 | 67,20 | 67,00 | 67,18 | 0,12% | 290,00 |
| 22.07.2025 | 66,54 | 67,10 | 66,54 | 67,10 | 0,15% | 225,00 |
| 21.07.2025 | 67,88 | 67,88 | 67,00 | 67,00 | -1,18% | 429,00 |
| 18.07.2025 | 67,94 | 67,96 | 67,74 | 67,80 | 0,24% | 60,00 |
| 17.07.2025 | 67,62 | 67,64 | 67,62 | 67,64 | 0,21% | 10,00 |
| 16.07.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -0,88% | - |
| 15.07.2025 | 68,60 | 68,60 | 68,00 | 68,10 | -0,47% | 75,00 |
| 14.07.2025 | 67,16 | 68,42 | 67,16 | 68,42 | 0,83% | 80,00 |
| 11.07.2025 | 67,78 | 68,08 | 67,66 | 67,86 | -0,41% | 528,00 |
| 10.07.2025 | 67,98 | 68,36 | 67,98 | 68,14 | 0,21% | 102,00 |
| 09.07.2025 | 67,44 | 68,28 | 67,44 | 68,00 | 0,83% | 598,00 |
| 08.07.2025 | 67,72 | 68,02 | 67,44 | 67,44 | -0,18% | 211,00 |
| 07.07.2025 | 69,08 | 69,08 | 67,56 | 67,56 | -2,03% | 185,00 |
| 04.07.2025 | 68,36 | 69,04 | 68,36 | 68,96 | -0,09% | 165,00 |
| 03.07.2025 | 69,70 | 69,70 | 69,02 | 69,02 | -0,63% | 250,00 |
| 02.07.2025 | 70,48 | 70,48 | 69,46 | 69,46 | -1,28% | 68,00 |
| 01.07.2025 | 69,50 | 70,36 | 69,50 | 70,36 | 1,18% | 150,00 |
| 30.06.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -0,03% | - |
| 27.06.2025 | 69,42 | 69,90 | 69,42 | 69,56 | 0,67% | 1.666,00 |
| 26.06.2025 | 69,88 | 69,88 | 69,00 | 69,10 | -2,54% | 1.215,00 |
| 25.06.2025 | 71,60 | 71,60 | 70,90 | 70,90 | -0,98% | 150,00 |
| 24.06.2025 | 71,80 | 71,80 | 71,60 | 71,60 | 0,08% | 9,00 |
| 23.06.2025 | 71,00 | 71,54 | 71,00 | 71,54 | 0,20% | 238,00 |
| 20.06.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -0,31% | 70,00 |
| 19.06.2025 | 71,60 | 71,62 | 71,60 | 71,62 | -0,44% | 1,00 |
| 18.06.2025 | 71,58 | 71,94 | 71,58 | 71,94 | 0,56% | 46,00 |
| 17.06.2025 | 71,78 | 71,78 | 71,54 | 71,54 | -1,38% | 195,00 |
| 16.06.2025 | 72,26 | 72,88 | 72,26 | 72,54 | -0,85% | 249,00 |
| 13.06.2025 | 72,08 | 73,16 | 72,08 | 73,16 | -0,30% | 85,00 |
| 12.06.2025 | 72,70 | 73,38 | 72,70 | 73,38 | 0,55% | 96,00 |
| 11.06.2025 | 73,14 | 73,84 | 72,98 | 72,98 | -0,73% | 362,00 |
| 10.06.2025 | 73,74 | 73,84 | 73,52 | 73,52 | -0,54% | 355,00 |
| 09.06.2025 | 73,92 | 73,92 | 73,92 | 73,92 | -0,30% | 20,00 |
| 06.06.2025 | 74,14 | 74,14 | 74,14 | 74,14 | 0,19% | - |
| 05.06.2025 | 74,12 | 74,30 | 73,84 | 74,00 | -0,38% | 222,00 |
| 04.06.2025 | 74,96 | 74,96 | 74,28 | 74,28 | -1,14% | 248,00 |
| 03.06.2025 | 75,30 | 75,36 | 75,14 | 75,14 | 0,13% | 80,00 |
| 02.06.2025 | 74,92 | 75,04 | 74,92 | 75,04 | -0,71% | 90,00 |
| 30.05.2025 | 75,06 | 75,60 | 75,06 | 75,58 | 0,69% | 180,00 |
| 29.05.2025 | 75,64 | 75,64 | 75,06 | 75,06 | -0,45% | 1.018,00 |