13,850€
Echtzeit-Aktienkurs Danone S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Danone S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,75 | 13,95 | 13,50 | 13,85 | 0,00% | - |
| 01.04.2026 | 13,85 | 14,15 | 13,75 | 13,85 | 0,00% | - |
| 31.03.2026 | 13,75 | 13,85 | 13,75 | 13,85 | 1,84% | - |
| 27.03.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 1,49% | - |
| 26.03.2026 | 13,40 | 13,45 | 13,40 | 13,40 | -2,90% | - |
| 25.03.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 1,85% | - |
| 24.03.2026 | 13,60 | 13,80 | 13,45 | 13,55 | -0,37% | - |
| 23.03.2026 | 13,55 | 13,90 | 13,30 | 13,60 | -1,45% | - |
| 20.03.2026 | 13,90 | 14,00 | 13,80 | 13,80 | -1,43% | - |
| 19.03.2026 | 14,10 | 14,10 | 13,90 | 14,00 | -4,76% | - |
| 18.03.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 1,73% | - |
| 17.03.2026 | 14,40 | 14,45 | 14,40 | 14,45 | 0,70% | - |
| 16.03.2026 | 14,35 | 14,40 | 14,35 | 14,35 | 1,06% | - |
| 13.03.2026 | 14,00 | 14,30 | 13,90 | 14,20 | 3,65% | - |
| 12.03.2026 | 13,70 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 11.03.2026 | 13,80 | 13,90 | 13,70 | 13,80 | -0,72% | - |
| 10.03.2026 | 13,90 | 14,00 | 13,80 | 13,90 | 0,72% | - |
| 09.03.2026 | 13,85 | 14,00 | 13,60 | 13,80 | -1,78% | - |
| 06.03.2026 | 13,95 | 14,10 | 13,85 | 14,05 | -0,71% | - |
| 05.03.2026 | 14,05 | 14,15 | 14,05 | 14,15 | 1,43% | - |
| 04.03.2026 | 13,95 | 13,95 | 13,85 | 13,95 | -0,71% | - |
| 03.03.2026 | 14,15 | 14,30 | 13,95 | 14,05 | -0,71% | - |
| 02.03.2026 | 14,35 | 14,50 | 14,10 | 14,15 | -3,08% | - |
| 27.02.2026 | 14,55 | 14,60 | 14,55 | 14,60 | 0,69% | - |
| 26.02.2026 | 14,45 | 14,50 | 14,40 | 14,50 | 0,00% | - |
| 25.02.2026 | 14,45 | 14,60 | 14,40 | 14,50 | -1,02% | - |
| 23.02.2026 | 14,65 | 14,65 | 14,60 | 14,65 | -0,34% | - |
| 20.02.2026 | 14,75 | 15,10 | 14,50 | 14,70 | 0,68% | - |
| 19.02.2026 | 14,45 | 14,70 | 14,40 | 14,60 | 1,74% | - |
| 18.02.2026 | 14,45 | 14,60 | 14,35 | 14,35 | -1,71% | - |
| 16.02.2026 | 14,35 | 14,60 | 14,35 | 14,60 | 2,82% | - |
| 12.02.2026 | 13,85 | 14,40 | 13,85 | 14,20 | 3,27% | - |
| 11.02.2026 | 13,95 | 14,20 | 13,50 | 13,75 | -1,08% | - |
| 09.02.2026 | 13,85 | 14,00 | 13,80 | 13,90 | 0,72% | - |
| 06.02.2026 | 14,05 | 14,20 | 13,80 | 13,80 | -2,82% | - |
| 05.02.2026 | 14,25 | 14,40 | 14,20 | 14,20 | -0,35% | - |
| 04.02.2026 | 14,05 | 14,25 | 14,05 | 14,25 | 1,06% | - |
| 03.02.2026 | 13,85 | 14,10 | 13,80 | 14,10 | 2,92% | - |
| 02.02.2026 | 13,05 | 13,70 | 13,05 | 13,70 | 3,40% | - |
| 27.01.2026 | 13,15 | 13,40 | 13,10 | 13,25 | 0,38% | - |
| 26.01.2026 | 13,15 | 13,20 | 13,00 | 13,20 | -4,35% | - |
| 22.01.2026 | 13,55 | 14,00 | 13,55 | 13,80 | 0,36% | - |
| 21.01.2026 | 14,75 | 14,80 | 13,20 | 13,75 | -6,46% | - |
| 20.01.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | - |
| 19.01.2026 | 14,95 | 14,95 | 14,90 | 14,90 | -1,97% | - |
| 16.01.2026 | 15,25 | 15,25 | 15,20 | 15,20 | -1,94% | - |
| 13.01.2026 | 15,45 | 15,50 | 15,45 | 15,50 | 1,31% | - |
| 12.01.2026 | 15,35 | 15,35 | 15,00 | 15,30 | -0,65% | - |
| 09.01.2026 | 15,25 | 15,40 | 15,20 | 15,40 | 2,33% | - |
| 07.01.2026 | 15,05 | 15,30 | 14,95 | 15,05 | 1,35% | - |
| 06.01.2026 | 14,85 | 14,95 | 14,85 | 14,85 | 1,02% | - |
| 05.01.2026 | 15,15 | 15,30 | 14,70 | 14,70 | -4,85% | - |
| 02.01.2026 | 15,35 | 15,45 | 15,35 | 15,45 | 0,32% | - |
| 30.12.2025 | 15,35 | 15,40 | 15,35 | 15,40 | 0,65% | - |
| 29.12.2025 | 15,25 | 15,30 | 15,25 | 15,30 | -0,97% | - |
| 23.12.2025 | 15,35 | 15,45 | 15,35 | 15,45 | 0,00% | - |
| 22.12.2025 | 15,55 | 15,60 | 15,30 | 15,45 | -0,96% | - |
| 19.12.2025 | 15,65 | 15,65 | 15,60 | 15,60 | 0,00% | - |
| 18.12.2025 | 15,55 | 15,70 | 15,50 | 15,60 | 0,65% | - |
| 17.12.2025 | 15,35 | 15,50 | 15,35 | 15,50 | 0,32% | - |
| 15.12.2025 | 15,25 | 15,50 | 15,20 | 15,45 | 1,64% | - |
| 12.12.2025 | 15,15 | 15,20 | 15,15 | 15,20 | 0,33% | - |
| 11.12.2025 | 15,10 | 15,20 | 14,95 | 15,15 | 0,66% | - |
| 10.12.2025 | 15,05 | 15,10 | 15,05 | 15,05 | -0,33% | - |
| 09.12.2025 | 15,20 | 15,30 | 15,05 | 15,10 | -0,66% | - |
| 08.12.2025 | 15,25 | 15,25 | 15,20 | 15,20 | -0,33% | - |
| 05.12.2025 | 15,20 | 15,25 | 15,20 | 15,25 | -1,29% | - |
| 04.12.2025 | 15,40 | 15,45 | 15,40 | 15,45 | 0,65% | - |
| 03.12.2025 | 15,35 | 15,40 | 15,35 | 15,35 | -1,29% | - |
| 01.12.2025 | 15,40 | 15,60 | 15,30 | 15,55 | 0,65% | - |
| 28.11.2025 | 15,45 | 15,50 | 15,35 | 15,45 | -0,32% | - |
| 27.11.2025 | 15,50 | 15,60 | 15,15 | 15,50 | -0,32% | - |
| 25.11.2025 | 15,40 | 15,60 | 15,35 | 15,55 | 1,30% | - |
| 24.11.2025 | 15,80 | 15,85 | 15,35 | 15,35 | -1,29% | - |
| 21.11.2025 | 15,30 | 15,60 | 15,30 | 15,55 | 0,97% | - |
| 20.11.2025 | 15,60 | 15,70 | 15,25 | 15,40 | -0,96% | - |
| 19.11.2025 | 15,40 | 15,60 | 15,40 | 15,55 | -0,32% | - |
| 18.11.2025 | 15,50 | 15,70 | 15,40 | 15,60 | 0,32% | - |
| 17.11.2025 | 15,70 | 15,70 | 15,55 | 15,55 | -1,89% | - |
| 14.11.2025 | 15,80 | 15,85 | 15,80 | 15,85 | 0,32% | - |
| 13.11.2025 | 15,90 | 16,00 | 15,80 | 15,80 | -0,63% | - |
| 12.11.2025 | 15,85 | 15,90 | 15,80 | 15,90 | 0,32% | - |
| 11.11.2025 | 15,60 | 15,90 | 15,60 | 15,85 | 1,60% | - |
| 10.11.2025 | 15,80 | 15,80 | 15,50 | 15,60 | -0,32% | - |
| 07.11.2025 | 15,50 | 15,70 | 15,50 | 15,65 | 0,64% | - |
| 06.11.2025 | 15,45 | 15,55 | 15,40 | 15,55 | 0,97% | - |
| 05.11.2025 | 15,30 | 15,50 | 15,30 | 15,40 | 0,00% | - |
| 04.11.2025 | 15,25 | 15,45 | 15,10 | 15,40 | 0,65% | - |
| 03.11.2025 | 15,35 | 15,40 | 15,25 | 15,30 | -0,33% | - |
| 31.10.2025 | 15,40 | 15,50 | 15,30 | 15,35 | -0,65% | - |
| 30.10.2025 | 15,40 | 15,50 | 15,40 | 15,45 | -0,32% | - |
| 29.10.2025 | 15,60 | 15,60 | 15,40 | 15,50 | -0,96% | - |
| 28.10.2025 | 15,60 | 15,75 | 15,60 | 15,65 | 0,32% | - |
| 27.10.2025 | 15,55 | 15,60 | 15,55 | 15,60 | 0,00% | - |
| 24.10.2025 | 15,65 | 15,70 | 15,50 | 15,60 | -0,64% | - |
| 23.10.2025 | 15,60 | 15,80 | 15,60 | 15,70 | 0,64% | - |
| 22.10.2025 | 15,50 | 15,80 | 15,50 | 15,60 | 0,32% | - |
| 21.10.2025 | 15,55 | 15,70 | 15,45 | 15,55 | 0,00% | - |
| 20.10.2025 | 15,60 | 15,65 | 15,40 | 15,55 | 0,00% | - |
| 17.10.2025 | 15,15 | 15,70 | 15,05 | 15,55 | 2,30% | - |