74,040€
0,05%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 75,08 | 75,40 | 75,08 | 75,40 | -0,32% | 151,00 |
| 27.05.2025 | 75,64 | 75,64 | 75,64 | 75,64 | -0,32% | 100,00 |
| 26.05.2025 | 76,20 | 76,20 | 75,88 | 75,88 | 0,29% | 122,00 |
| 23.05.2025 | 75,60 | 75,74 | 75,60 | 75,66 | 0,24% | 522,00 |
| 22.05.2025 | 74,92 | 75,62 | 74,92 | 75,48 | 0,94% | 199,00 |
| 21.05.2025 | 74,98 | 75,70 | 74,40 | 74,78 | -0,16% | 786,00 |
| 20.05.2025 | 74,14 | 75,02 | 74,14 | 74,90 | 0,43% | 236,00 |
| 19.05.2025 | 74,12 | 74,58 | 74,12 | 74,58 | 0,51% | 53,00 |
| 16.05.2025 | 73,48 | 74,20 | 73,48 | 74,20 | 1,37% | 34,00 |
| 15.05.2025 | 71,54 | 73,20 | 71,54 | 73,20 | 2,15% | 65,00 |
| 14.05.2025 | 71,10 | 71,78 | 71,10 | 71,66 | 0,50% | 51,00 |
| 13.05.2025 | 72,08 | 72,08 | 71,14 | 71,30 | -1,03% | 822,00 |
| 12.05.2025 | 73,80 | 73,80 | 71,76 | 72,04 | -2,91% | 215,00 |
| 09.05.2025 | 74,16 | 74,56 | 74,16 | 74,20 | -0,19% | 131,00 |
| 08.05.2025 | 75,00 | 75,00 | 74,34 | 74,34 | -0,88% | 357,00 |
| 07.05.2025 | 74,64 | 75,08 | 74,64 | 75,00 | 0,67% | 82,00 |
| 06.05.2025 | 74,50 | 75,38 | 74,50 | 74,50 | -0,67% | 399,00 |
| 05.05.2025 | 74,20 | 75,06 | 74,20 | 75,00 | -1,39% | 421,00 |
| 02.05.2025 | 76,28 | 76,28 | 75,80 | 76,06 | 0,00% | 463,00 |
| 30.04.2025 | 74,92 | 76,06 | 74,92 | 76,06 | 1,36% | 100,00 |
| 29.04.2025 | 74,56 | 75,04 | 74,56 | 75,04 | 0,59% | 25,00 |
| 28.04.2025 | 74,04 | 75,50 | 74,04 | 74,60 | -0,53% | 1.848,00 |
| 25.04.2025 | 75,46 | 75,54 | 74,96 | 75,00 | -0,42% | 209,00 |
| 24.04.2025 | 73,90 | 75,60 | 73,90 | 75,32 | 1,81% | 2.288,00 |
| 23.04.2025 | 73,98 | 73,98 | 73,98 | 73,98 | -0,35% | 10,00 |
| 22.04.2025 | 73,50 | 74,24 | 73,50 | 74,24 | -0,22% | 741,00 |
| 17.04.2025 | 73,30 | 74,40 | 73,30 | 74,40 | 0,95% | 276,00 |
| 16.04.2025 | 72,20 | 73,70 | 72,20 | 73,70 | 2,53% | 273,00 |
| 15.04.2025 | 71,88 | 71,88 | 71,88 | 71,88 | 0,06% | - |
| 14.04.2025 | 72,52 | 72,52 | 71,50 | 71,84 | -0,91% | 143,00 |
| 11.04.2025 | 71,70 | 72,50 | 71,44 | 72,50 | 2,72% | 80,00 |
| 10.04.2025 | 70,38 | 70,74 | 69,06 | 70,58 | 1,00% | 136,00 |
| 09.04.2025 | 70,32 | 70,32 | 69,70 | 69,88 | -1,16% | 785,00 |
| 08.04.2025 | 70,20 | 71,00 | 69,58 | 70,70 | 2,02% | 1.230,00 |
| 07.04.2025 | 70,16 | 70,78 | 64,00 | 69,30 | -2,81% | 648,00 |
| 04.04.2025 | 72,70 | 74,20 | 71,30 | 71,30 | -2,46% | 7.045,00 |
| 03.04.2025 | 68,68 | 73,20 | 68,68 | 73,10 | 4,16% | 1.021,00 |
| 02.04.2025 | 70,30 | 70,30 | 70,18 | 70,18 | -1,24% | 95,00 |
| 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 |