74,100€
-0,11%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 74,20 | 74,68 | 73,96 | 74,07 | 0,00% | 250,00 |
| 05.06.2025 | 74,18 | 74,70 | 73,95 | 74,07 | -0,18% | - |
| 04.06.2025 | 74,97 | 75,05 | 74,15 | 74,20 | -0,83% | 740,00 |
| 03.06.2025 | 75,31 | 75,62 | 74,66 | 74,82 | -1,03% | 7,00 |
| 02.06.2025 | 75,05 | 75,60 | 74,70 | 75,60 | 0,32% | 1.128,00 |
| 30.05.2025 | 75,15 | 75,68 | 74,55 | 75,36 | 0,32% | 1.690,00 |
| 29.05.2025 | 75,79 | 75,80 | 74,78 | 75,12 | -0,52% | 90,00 |
| 28.05.2025 | 75,12 | 75,70 | 75,00 | 75,51 | 0,27% | 280,00 |
| 27.05.2025 | 76,06 | 76,25 | 74,97 | 75,31 | -1,21% | 1.391,00 |
| 26.05.2025 | 76,09 | 76,23 | 75,60 | 76,23 | 0,71% | 642,00 |
| 23.05.2025 | 75,74 | 76,21 | 75,14 | 75,69 | -0,09% | 1.400,00 |
| 22.05.2025 | 75,25 | 75,99 | 75,20 | 75,76 | 0,61% | 100,00 |
| 21.05.2025 | 75,14 | 75,88 | 74,98 | 75,30 | -0,08% | 632,00 |
| 20.05.2025 | 74,30 | 75,62 | 74,25 | 75,36 | 1,20% | - |
| 19.05.2025 | 74,20 | 74,87 | 74,03 | 74,47 | 0,00% | 398,00 |
| 16.05.2025 | 73,58 | 74,49 | 73,52 | 74,47 | 1,15% | 580,00 |
| 15.05.2025 | 71,68 | 73,64 | 71,60 | 73,62 | 2,38% | 1.616,00 |
| 14.05.2025 | 71,10 | 72,10 | 71,10 | 71,91 | 1,14% | 504,00 |
| 13.05.2025 | 71,99 | 72,43 | 71,10 | 71,10 | -1,69% | 400,00 |
| 12.05.2025 | 74,59 | 74,60 | 71,59 | 72,32 | -2,89% | 932,00 |
| 09.05.2025 | 74,29 | 74,88 | 74,00 | 74,47 | 0,38% | - |
| 08.05.2025 | 75,13 | 75,24 | 74,15 | 74,19 | -1,17% | - |
| 07.05.2025 | 74,72 | 75,42 | 74,61 | 75,07 | 0,83% | 350,00 |
| 06.05.2025 | 74,93 | 75,50 | 74,10 | 74,45 | -0,79% | - |
| 05.05.2025 | 74,52 | 75,26 | 74,31 | 75,04 | -2,66% | 56,00 |
| 02.05.2025 | 76,00 | 77,18 | 75,70 | 77,09 | 1,13% | 700,00 |
| 30.04.2025 | 75,72 | 76,46 | 75,54 | 76,23 | 1,37% | - |
| 29.04.2025 | 74,32 | 75,43 | 74,24 | 75,20 | 1,03% | 100,00 |
| 28.04.2025 | 74,38 | 75,76 | 74,37 | 74,43 | -0,01% | 332,00 |
| 25.04.2025 | 75,58 | 75,70 | 73,99 | 74,44 | -1,40% | 10,00 |
| 24.04.2025 | 74,36 | 75,72 | 73,24 | 75,50 | 1,44% | 1.630,00 |
| 23.04.2025 | 73,75 | 74,65 | 73,04 | 74,43 | -0,01% | 388,00 |
| 22.04.2025 | 73,81 | 74,54 | 73,30 | 74,44 | 0,51% | 1.019,00 |
| 17.04.2025 | 73,26 | 74,60 | 72,96 | 74,06 | 2,15% | 220,00 |
| 16.04.2025 | 72,66 | 73,78 | 72,25 | 72,50 | -0,38% | - |
| 15.04.2025 | 71,83 | 73,16 | 71,72 | 72,78 | 1,27% | 190,00 |
| 14.04.2025 | 71,70 | 72,27 | 70,84 | 71,87 | -0,53% | 175,00 |
| 11.04.2025 | 71,70 | 72,62 | 70,62 | 72,25 | 1,18% | 345,00 |
| 10.04.2025 | 70,85 | 71,42 | 68,91 | 71,41 | 0,45% | 84,00 |
| 09.04.2025 | 69,95 | 72,95 | 69,02 | 71,09 | 0,71% | 897,00 |
| 08.04.2025 | 70,92 | 71,51 | 68,78 | 70,59 | 1,35% | 702,00 |
| 07.04.2025 | 69,68 | 71,66 | 64,74 | 69,65 | -2,94% | 21.112,00 |
| 04.04.2025 | 72,71 | 74,90 | 71,28 | 71,76 | -1,25% | 1.278,00 |
| 03.04.2025 | 68,33 | 73,34 | 68,00 | 72,67 | 3,36% | 12.820,00 |
| 02.04.2025 | 70,51 | 70,90 | 69,98 | 70,31 | -0,38% | 52,00 |
| 01.04.2025 | 71,11 | 71,48 | 70,18 | 70,58 | -0,82% | 13,00 |
| 31.03.2025 | 70,07 | 71,32 | 69,75 | 71,16 | 0,62% | 10,00 |
| 28.03.2025 | 70,64 | 71,06 | 69,06 | 70,72 | -0,18% | 5,00 |
| 27.03.2025 | 69,97 | 71,26 | 69,72 | 70,85 | 0,88% | - |
| 26.03.2025 | 71,15 | 71,42 | 70,07 | 70,23 | -1,45% | - |
| 25.03.2025 | 70,68 | 71,86 | 70,67 | 71,26 | 0,68% | 180,00 |
| 24.03.2025 | 72,02 | 72,08 | 70,61 | 70,78 | -1,46% | 75,00 |
| 21.03.2025 | 71,33 | 72,00 | 70,99 | 71,83 | 0,46% | - |
| 20.03.2025 | 71,35 | 71,84 | 71,24 | 71,50 | -0,03% | 81,00 |
| 19.03.2025 | 70,84 | 71,71 | 70,45 | 71,52 | 1,06% | 1.900,00 |
| 18.03.2025 | 72,10 | 72,13 | 70,60 | 70,77 | -1,78% | 250,00 |
| 17.03.2025 | 70,98 | 72,22 | 70,91 | 72,05 | 1,39% | 420,00 |
| 14.03.2025 | 70,54 | 72,32 | 70,35 | 71,06 | 1,36% | 720,00 |
| 13.03.2025 | 70,25 | 71,24 | 69,73 | 70,11 | -0,40% | 2.065,00 |
| 12.03.2025 | 71,18 | 71,92 | 70,33 | 70,39 | -0,48% | 183,00 |
| 11.03.2025 | 72,57 | 72,93 | 70,49 | 70,73 | -2,14% | 1.146,00 |
| 10.03.2025 | 71,73 | 72,62 | 71,54 | 72,28 | 0,32% | 294,00 |
| 07.03.2025 | 69,67 | 72,18 | 69,65 | 72,05 | 3,24% | 120,00 |
| 06.03.2025 | 71,20 | 71,41 | 69,29 | 69,79 | -1,77% | - |
| 05.03.2025 | 72,15 | 72,15 | 70,44 | 71,05 | -1,03% | 1.288,00 |
| 04.03.2025 | 68,61 | 72,35 | 68,26 | 71,79 | 4,68% | 943,00 |
| 03.03.2025 | 68,86 | 69,34 | 68,02 | 68,58 | -0,68% | 596,00 |
| 28.02.2025 | 67,56 | 69,22 | 67,21 | 69,05 | 1,37% | 470,00 |
| 27.02.2025 | 68,78 | 69,16 | 67,59 | 68,12 | -0,73% | 388,00 |
| 26.02.2025 | 69,19 | 71,03 | 68,45 | 68,62 | -0,42% | 551,00 |
| 25.02.2025 | 69,32 | 69,76 | 68,41 | 68,91 | -0,45% | 853,00 |
| 24.02.2025 | 68,66 | 69,94 | 68,47 | 69,22 | 1,66% | 226,00 |
| 21.02.2025 | 68,22 | 68,62 | 67,91 | 68,09 | -0,07% | 320,00 |
| 20.02.2025 | 67,94 | 68,30 | 67,51 | 68,14 | 0,41% | 375,00 |
| 19.02.2025 | 67,78 | 68,00 | 67,40 | 67,86 | 0,10% | 580,00 |
| 18.02.2025 | 67,79 | 68,33 | 67,40 | 67,79 | -0,04% | 1.600,00 |
| 17.02.2025 | 66,95 | 68,04 | 66,59 | 67,82 | 1,25% | 520,00 |
| 14.02.2025 | 66,26 | 67,40 | 66,26 | 66,98 | 1,18% | 500,00 |
| 13.02.2025 | 67,72 | 67,84 | 66,07 | 66,20 | -1,88% | 480,00 |
| 12.02.2025 | 66,59 | 67,56 | 66,50 | 67,47 | 1,32% | 805,00 |
| 11.02.2025 | 66,68 | 66,97 | 66,40 | 66,59 | -0,21% | 126,00 |
| 10.02.2025 | 66,88 | 67,13 | 66,39 | 66,73 | 0,01% | 580,00 |
| 07.02.2025 | 66,22 | 67,04 | 66,15 | 66,72 | 0,95% | 240,00 |
| 06.02.2025 | 65,91 | 66,34 | 65,62 | 66,09 | 0,33% | 487,00 |
| 05.02.2025 | 65,18 | 65,98 | 65,00 | 65,87 | 0,90% | 1.200,00 |
| 04.02.2025 | 66,36 | 66,55 | 65,20 | 65,28 | -1,36% | - |
| 03.02.2025 | 66,37 | 67,12 | 65,90 | 66,18 | -0,76% | - |
| 31.01.2025 | 67,84 | 67,96 | 66,52 | 66,69 | -1,62% | 640,00 |
| 30.01.2025 | 67,07 | 68,10 | 66,73 | 67,79 | 1,35% | 1.000,00 |
| 29.01.2025 | 67,69 | 67,71 | 66,46 | 66,89 | -0,54% | 500,00 |
| 28.01.2025 | 66,03 | 67,50 | 65,90 | 67,25 | 1,48% | 200,00 |
| 27.01.2025 | 64,12 | 66,48 | 63,99 | 66,27 | 2,21% | 1.596,00 |
| 24.01.2025 | 65,25 | 65,25 | 64,44 | 64,84 | -0,57% | 1.000,00 |
| 23.01.2025 | 65,05 | 65,50 | 64,95 | 65,21 | 0,37% | 500,00 |
| 22.01.2025 | 65,38 | 65,62 | 64,94 | 64,97 | -0,76% | 160,00 |
| 21.01.2025 | 65,27 | 65,59 | 65,12 | 65,47 | 0,09% | 654,00 |
| 20.01.2025 | 64,88 | 65,64 | 64,70 | 65,41 | 0,75% | 190,00 |
| 17.01.2025 | 64,49 | 65,22 | 64,49 | 64,92 | 0,79% | 1.242,00 |
| 16.01.2025 | 64,39 | 64,64 | 63,52 | 64,41 | 0,48% | 150,00 |
| 15.01.2025 | 63,73 | 64,38 | 63,72 | 64,10 | 0,55% | 2.061,00 |