68,020€
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 68,27 | 68,29 | 67,53 | 67,99 | -0,04% | 603,00 |
| 07.08.2026 | 68,42 | 68,42 | 68,02 | 68,02 | -0,06% | 52,00 |
| 06.08.2026 | 68,76 | 68,76 | 68,06 | 68,06 | 0,18% | 179,00 |
| 05.08.2026 | 68,16 | 68,16 | 67,92 | 67,94 | -0,15% | 162,00 |
| 04.08.2026 | 68,28 | 68,30 | 68,04 | 68,04 | 1,10% | 47,00 |
| 03.08.2026 | 67,54 | 67,66 | 67,30 | 67,30 | -0,47% | 200,00 |
| 31.07.2026 | 67,56 | 67,62 | 67,48 | 67,62 | -3,23% | 303,00 |
| 30.07.2026 | 70,06 | 70,18 | 69,88 | 69,88 | 1,57% | 201,00 |
| 29.07.2026 | 73,00 | 73,00 | 68,80 | 68,80 | -4,68% | 312,00 |
| 28.07.2026 | 71,76 | 72,18 | 71,76 | 72,18 | 2,67% | 100,00 |
| 27.07.2026 | 70,36 | 70,36 | 70,30 | 70,30 | 0,54% | 180,00 |
| 24.07.2026 | 69,02 | 69,92 | 69,02 | 69,92 | 2,04% | 5,00 |
| 23.07.2026 | 69,42 | 69,42 | 68,52 | 68,52 | -1,95% | 280,00 |
| 22.07.2026 | 69,88 | 69,88 | 69,88 | 69,88 | -3,88% | 2,00 |
| 21.07.2026 | 72,70 | 72,70 | 72,70 | 72,70 | 0,22% | - |
| 20.07.2026 | 72,54 | 72,54 | 72,54 | 72,54 | -1,49% | 50,00 |
| 17.07.2026 | 73,64 | 73,64 | 73,64 | 73,64 | 1,71% | - |
| 16.07.2026 | 71,74 | 72,40 | 71,74 | 72,40 | 1,89% | 421,00 |
| 15.07.2026 | 71,06 | 71,06 | 71,06 | 71,06 | -0,89% | - |
| 14.07.2026 | 72,02 | 72,02 | 71,70 | 71,70 | -0,72% | 160,00 |
| 13.07.2026 | 71,96 | 72,22 | 71,96 | 72,22 | 0,00% | 108,00 |
| 10.07.2026 | 72,10 | 72,22 | 72,10 | 72,22 | -0,55% | 70,00 |
| 09.07.2026 | 73,38 | 73,38 | 72,62 | 72,62 | -1,39% | 315,00 |
| 08.07.2026 | 73,86 | 73,86 | 73,64 | 73,64 | -0,51% | 5,00 |
| 07.07.2026 | 73,44 | 74,02 | 73,44 | 74,02 | 1,90% | 30,00 |
| 06.07.2026 | 73,28 | 73,64 | 72,64 | 72,64 | -1,04% | 43,00 |
| 03.07.2026 | 74,04 | 74,04 | 73,40 | 73,40 | -0,52% | 17,00 |
| 02.07.2026 | 71,92 | 73,78 | 71,92 | 73,78 | 2,81% | 101,00 |
| 01.07.2026 | 71,60 | 71,76 | 71,60 | 71,76 | -0,03% | - |
| 30.06.2026 | 71,82 | 71,82 | 71,78 | 71,78 | -0,44% | 100,00 |
| 29.06.2026 | 71,76 | 72,14 | 71,76 | 72,10 | -0,25% | 350,00 |
| 26.06.2026 | 70,04 | 72,28 | 70,04 | 72,28 | 3,38% | 59,00 |
| 25.06.2026 | 69,60 | 70,16 | 69,60 | 69,92 | 0,32% | 667,00 |
| 24.06.2026 | 67,66 | 69,70 | 67,66 | 69,70 | 3,02% | 1.495,00 |
| 23.06.2026 | 66,40 | 67,66 | 66,40 | 67,66 | 0,80% | 258,00 |
| 22.06.2026 | 64,50 | 67,12 | 64,50 | 67,12 | 2,04% | 745,00 |
| 19.06.2026 | 65,48 | 65,78 | 65,48 | 65,78 | 0,58% | 520,00 |
| 18.06.2026 | 65,34 | 65,40 | 64,90 | 65,40 | -0,91% | 795,00 |
| 17.06.2026 | 65,76 | 66,08 | 65,76 | 66,00 | 0,27% | 438,00 |
| 16.06.2026 | 66,14 | 66,36 | 65,66 | 65,82 | -1,08% | 221,00 |
| 15.06.2026 | 66,86 | 66,86 | 66,44 | 66,54 | -0,03% | 1.317,00 |
| 12.06.2026 | 65,80 | 66,92 | 65,80 | 66,56 | 0,09% | 308,00 |
| 11.06.2026 | 66,14 | 66,76 | 66,14 | 66,50 | 0,45% | 70,00 |
| 10.06.2026 | 66,16 | 66,20 | 66,16 | 66,20 | 2,70% | 604,00 |
| 09.06.2026 | 64,46 | 64,46 | 64,46 | 64,46 | 0,31% | - |
| 08.06.2026 | 63,66 | 64,50 | 63,66 | 64,26 | 0,91% | 145,00 |
| 05.06.2026 | 63,82 | 64,40 | 63,68 | 63,68 | -0,44% | 370,00 |
| 04.06.2026 | 63,96 | 63,96 | 63,96 | 63,96 | -1,24% | - |
| 03.06.2026 | 64,98 | 64,98 | 64,76 | 64,76 | 2,60% | 52,00 |
| 02.06.2026 | 61,36 | 63,12 | 61,36 | 63,12 | 2,80% | 289,00 |
| 01.06.2026 | 61,26 | 61,40 | 61,26 | 61,40 | 0,46% | 228,00 |
| 29.05.2026 | 61,82 | 61,82 | 61,00 | 61,12 | -1,04% | 366,00 |
| 28.05.2026 | 62,54 | 62,54 | 61,76 | 61,76 | -1,62% | 282,00 |
| 27.05.2026 | 61,26 | 62,84 | 61,26 | 62,78 | 2,35% | 290,00 |
| 26.05.2026 | 61,24 | 61,62 | 61,24 | 61,34 | -0,71% | 601,00 |
| 25.05.2026 | 61,88 | 61,88 | 61,78 | 61,78 | -0,13% | 5,00 |
| 22.05.2026 | 62,96 | 63,18 | 61,86 | 61,86 | -1,43% | 801,00 |
| 21.05.2026 | 63,44 | 63,44 | 62,76 | 62,76 | -0,54% | 461,00 |
| 20.05.2026 | 62,96 | 63,14 | 62,96 | 63,10 | -0,91% | 1.202,00 |
| 19.05.2026 | 62,70 | 63,68 | 62,70 | 63,68 | 0,57% | 243,00 |
| 18.05.2026 | 61,42 | 63,32 | 61,42 | 63,32 | 2,49% | 197,00 |
| 15.05.2026 | 61,40 | 61,78 | 61,40 | 61,78 | -0,35% | 7,00 |
| 14.05.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,58% | 89,00 |
| 13.05.2026 | 62,94 | 62,94 | 61,58 | 61,64 | -1,47% | 515,00 |
| 12.05.2026 | 61,70 | 62,56 | 61,70 | 62,56 | 1,20% | 339,00 |
| 11.05.2026 | 62,60 | 62,66 | 61,68 | 61,82 | -1,47% | 1.484,00 |
| 08.05.2026 | 62,28 | 62,74 | 62,28 | 62,74 | -0,73% | 115,00 |
| 07.05.2026 | 64,04 | 64,04 | 63,20 | 63,20 | -2,77% | 831,00 |
| 06.05.2026 | 64,58 | 65,08 | 64,58 | 65,00 | 0,40% | 135,00 |
| 05.05.2026 | 65,30 | 65,30 | 64,72 | 64,74 | -0,71% | 265,00 |
| 04.05.2026 | 64,88 | 65,20 | 64,78 | 65,20 | -0,46% | 808,00 |
| 30.04.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -1,06% | 70,00 |
| 29.04.2026 | 66,76 | 66,76 | 66,20 | 66,20 | -1,43% | 20,00 |
| 28.04.2026 | 66,80 | 67,16 | 66,80 | 67,16 | -0,03% | 300,00 |
| 27.04.2026 | 67,76 | 67,76 | 66,86 | 67,18 | -0,91% | 451,00 |
| 24.04.2026 | 67,86 | 67,86 | 67,80 | 67,80 | -0,38% | 470,00 |
| 23.04.2026 | 68,80 | 68,80 | 67,96 | 68,06 | -0,53% | 125,00 |
| 22.04.2026 | 67,52 | 68,42 | 67,52 | 68,42 | 1,45% | 435,00 |
| 21.04.2026 | 68,02 | 68,02 | 67,44 | 67,44 | -1,09% | 550,00 |
| 20.04.2026 | 67,46 | 68,18 | 67,46 | 68,18 | -0,03% | 24,00 |
| 17.04.2026 | 67,76 | 68,20 | 67,68 | 68,20 | -0,20% | 225,00 |
| 16.04.2026 | 68,26 | 68,34 | 68,26 | 68,34 | 0,26% | 3,00 |
| 15.04.2026 | 67,28 | 68,16 | 67,28 | 68,16 | 0,92% | 344,00 |
| 14.04.2026 | 67,58 | 67,60 | 67,54 | 67,54 | -0,09% | 148,00 |
| 13.04.2026 | 69,02 | 69,02 | 67,60 | 67,60 | -2,31% | 55,00 |
| 10.04.2026 | 68,80 | 69,20 | 68,80 | 69,20 | 0,79% | 140,00 |
| 09.04.2026 | 68,52 | 68,66 | 68,52 | 68,66 | -1,86% | 140,00 |
| 08.04.2026 | 69,96 | 69,96 | 69,96 | 69,96 | 0,72% | 6,00 |
| 07.04.2026 | 70,12 | 70,32 | 69,46 | 69,46 | -0,12% | 242,00 |
| 02.04.2026 | 69,30 | 69,54 | 69,28 | 69,54 | 0,64% | 174,00 |
| 01.04.2026 | 70,48 | 70,48 | 68,76 | 69,10 | 0,44% | 607,00 |
| 31.03.2026 | 69,32 | 69,32 | 68,80 | 68,80 | 2,66% | 170,00 |
| 30.03.2026 | 67,02 | 67,02 | 67,02 | 67,02 | -1,50% | 1,00 |
| 27.03.2026 | 67,86 | 68,04 | 67,86 | 68,04 | 0,86% | 172,00 |
| 26.03.2026 | 67,46 | 67,46 | 67,46 | 67,46 | -1,03% | - |
| 25.03.2026 | 68,04 | 68,16 | 68,04 | 68,16 | 0,86% | 135,00 |
| 24.03.2026 | 68,22 | 68,36 | 67,58 | 67,58 | -1,86% | 35,00 |
| 23.03.2026 | 67,36 | 68,86 | 67,36 | 68,86 | -1,23% | 1.049,00 |
| 20.03.2026 | 69,72 | 69,72 | 69,72 | 69,72 | 0,49% | - |
| 19.03.2026 | 70,12 | 70,12 | 69,38 | 69,38 | -3,99% | 564,00 |