68,930€
-1,89%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 68,33 | 68,92 | 68,33 | 68,92 | -1,98% | 1.300,00 |
| 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 |
| 14.01.2025 | 64,31 | 64,62 | 63,55 | 63,75 | -0,78% | 865,00 |
| 13.01.2025 | 64,24 | 64,56 | 63,84 | 64,25 | -0,48% | 24,00 |
| 10.01.2025 | 65,58 | 65,62 | 64,37 | 64,56 | -1,90% | 557,00 |
| 09.01.2025 | 64,58 | 65,96 | 64,32 | 65,81 | 1,68% | 469,00 |
| 08.01.2025 | 64,87 | 65,26 | 63,84 | 64,72 | -1,42% | 904,00 |
| 07.01.2025 | 64,13 | 65,90 | 64,04 | 65,65 | 2,39% | 612,00 |
| 06.01.2025 | 64,96 | 64,97 | 63,84 | 64,12 | -1,06% | 631,00 |
| 03.01.2025 | 64,83 | 65,19 | 64,59 | 64,81 | 0,26% | 550,00 |
| 02.01.2025 | 64,81 | 65,33 | 64,44 | 64,64 | -0,28% | 1.740,00 |
| 30.12.2024 | 65,20 | 65,20 | 64,58 | 64,82 | -0,75% | 120,00 |
| 27.12.2024 | 63,82 | 65,58 | 63,63 | 65,31 | 1,27% | 200,00 |
| 23.12.2024 | 63,96 | 64,50 | 63,76 | 64,49 | 0,89% | 190,00 |
| 20.12.2024 | 63,96 | 64,28 | 63,56 | 63,92 | -0,70% | - |
| 19.12.2024 | 63,11 | 64,78 | 62,36 | 64,37 | 1,80% | 625,00 |
| 18.12.2024 | 64,94 | 64,97 | 63,06 | 63,23 | -2,44% | - |
| 17.12.2024 | 65,24 | 65,28 | 64,66 | 64,81 | -0,40% | - |
| 16.12.2024 | 65,09 | 65,62 | 64,89 | 65,07 | -0,17% | 580,00 |
| 13.12.2024 | 64,67 | 65,34 | 62,84 | 65,18 | 0,73% | - |
| 12.12.2024 | 64,79 | 65,26 | 64,41 | 64,71 | -0,29% | 1.718,00 |
| 11.12.2024 | 63,82 | 64,94 | 62,84 | 64,90 | 1,74% | - |
| 10.12.2024 | 63,86 | 64,68 | 63,77 | 63,79 | -0,42% | - |
| 09.12.2024 | 64,72 | 65,10 | 63,81 | 64,06 | -1,13% | 1.012,00 |
| 06.12.2024 | 64,67 | 65,32 | 64,67 | 64,79 | -0,09% | 2.041,00 |
| 05.12.2024 | 64,42 | 65,12 | 64,13 | 64,85 | 0,39% | 575,00 |
| 04.12.2024 | 64,45 | 64,88 | 64,33 | 64,60 | 0,28% | 1.375,00 |
| 03.12.2024 | 64,84 | 65,14 | 63,92 | 64,42 | -0,69% | 410,00 |
| 02.12.2024 | 64,20 | 65,40 | 63,62 | 64,87 | 0,45% | 200,00 |
| 29.11.2024 | 64,57 | 64,76 | 63,80 | 64,58 | -0,28% | 30,00 |
| 28.11.2024 | 64,80 | 64,90 | 64,40 | 64,76 | 0,23% | 126,00 |
| 27.11.2024 | 64,32 | 64,84 | 63,38 | 64,61 | 0,59% | 50,00 |
| 26.11.2024 | 64,81 | 65,01 | 64,17 | 64,23 | -1,32% | 626,00 |
| 25.11.2024 | 65,36 | 65,79 | 64,60 | 65,09 | -0,70% | 721,00 |
| 22.11.2024 | 64,63 | 65,63 | 63,74 | 65,55 | 1,25% | - |
| 21.11.2024 | 65,58 | 65,58 | 64,16 | 64,74 | -1,21% | - |
| 20.11.2024 | 65,22 | 65,61 | 64,78 | 65,53 | 1,05% | 240,00 |
| 19.11.2024 | 65,03 | 65,22 | 64,30 | 64,85 | 0,06% | 600,00 |
| 18.11.2024 | 65,09 | 65,20 | 64,55 | 64,81 | -0,17% | 500,00 |
| 15.11.2024 | 64,28 | 65,66 | 64,28 | 64,92 | 0,68% | 2.478,00 |
| 14.11.2024 | 64,16 | 65,44 | 64,08 | 64,48 | 0,25% | 112,00 |
| 13.11.2024 | 63,87 | 64,86 | 63,87 | 64,32 | 0,17% | 600,00 |
| 12.11.2024 | 64,42 | 65,20 | 63,93 | 64,21 | -1,23% | 200,00 |
| 11.11.2024 | 65,75 | 66,05 | 64,83 | 65,01 | -0,94% | 2.860,00 |
| 08.11.2024 | 66,03 | 66,15 | 64,84 | 65,63 | -0,85% | 400,00 |