78,900€
1,94%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 77,47 | 78,92 | 77,35 | 78,90 | 1,94% | 5.950,00 |
| 06.11.2025 | 77,26 | 77,70 | 76,86 | 77,40 | 0,05% | - |
| 05.11.2025 | 76,76 | 77,48 | 76,67 | 77,36 | 0,78% | 3.200,00 |
| 04.11.2025 | 76,04 | 77,22 | 75,60 | 76,76 | 0,44% | - |
| 03.11.2025 | 76,76 | 76,84 | 76,30 | 76,42 | -0,18% | - |
| 31.10.2025 | 77,15 | 77,53 | 76,45 | 76,56 | -0,78% | 2.805,00 |
| 30.10.2025 | 77,17 | 77,46 | 76,78 | 77,16 | 0,29% | 5.100,00 |
| 29.10.2025 | 78,04 | 78,08 | 76,68 | 76,94 | -1,28% | - |
| 28.10.2025 | 78,52 | 79,02 | 76,56 | 77,94 | 0,03% | - |
| 27.10.2025 | 77,85 | 78,40 | 77,44 | 77,92 | 0,31% | - |
| 24.10.2025 | 78,33 | 78,54 | 77,62 | 77,68 | -0,56% | 3.000,00 |
| 23.10.2025 | 78,49 | 78,86 | 78,00 | 78,12 | 0,10% | 4.640,00 |
| 22.10.2025 | 77,63 | 78,80 | 77,56 | 78,04 | 0,54% | - |
| 21.10.2025 | 77,75 | 78,32 | 77,34 | 77,62 | -0,26% | 5.705,00 |
| 20.10.2025 | 78,11 | 78,13 | 77,10 | 77,82 | -0,26% | 2.696,00 |
| 17.10.2025 | 75,58 | 78,30 | 75,47 | 78,02 | 2,68% | 13.050,00 |
| 16.10.2025 | 75,13 | 76,60 | 75,00 | 75,98 | 1,33% | 2.000,00 |
| 15.10.2025 | 75,97 | 75,97 | 74,57 | 74,98 | -1,24% | 1.000,00 |
| 14.10.2025 | 73,77 | 76,19 | 73,74 | 75,92 | 1,96% | 1.600,00 |
| 13.10.2025 | 76,16 | 76,29 | 74,36 | 74,46 | -1,12% | 3.100,00 |
| 10.10.2025 | 75,63 | 76,43 | 75,29 | 75,30 | -0,24% | 987,00 |
| 09.10.2025 | 72,47 | 76,16 | 72,40 | 75,48 | 4,25% | 22.921,00 |
| 08.10.2025 | 72,17 | 73,06 | 72,05 | 72,40 | 0,53% | 270,00 |
| 07.10.2025 | 72,40 | 72,62 | 71,84 | 72,02 | -0,99% | - |
| 06.10.2025 | 73,13 | 73,17 | 72,30 | 72,74 | -0,47% | - |
| 03.10.2025 | 73,93 | 73,93 | 73,06 | 73,08 | -1,16% | - |
| 02.10.2025 | 73,90 | 73,99 | 73,05 | 73,94 | 0,27% | 746,00 |
| 01.10.2025 | 74,18 | 74,22 | 72,72 | 73,74 | -0,91% | 2.000,00 |
| 30.09.2025 | 73,34 | 74,59 | 72,88 | 74,42 | 1,56% | 2.700,00 |
| 29.09.2025 | 73,54 | 73,75 | 72,78 | 73,28 | -0,14% | 6.480,00 |
| 26.09.2025 | 72,77 | 73,46 | 72,55 | 73,38 | 0,82% | 2.973,00 |
| 25.09.2025 | 72,52 | 73,40 | 72,38 | 72,78 | 0,47% | 130,00 |
| 24.09.2025 | 72,42 | 73,06 | 72,22 | 72,44 | 0,28% | - |
| 23.09.2025 | 72,66 | 73,06 | 71,97 | 72,24 | -0,58% | 5.475,00 |
| 22.09.2025 | 73,81 | 73,85 | 71,82 | 72,66 | -1,65% | 3.190,00 |
| 19.09.2025 | 73,44 | 74,12 | 73,22 | 73,88 | 0,60% | 2.350,00 |
| 18.09.2025 | 73,96 | 74,18 | 73,14 | 73,44 | -0,68% | 3.180,00 |
| 17.09.2025 | 74,46 | 74,55 | 73,74 | 73,94 | -0,67% | - |
| 16.09.2025 | 75,40 | 75,87 | 74,16 | 74,44 | 0,31% | 3.100,00 |
| 15.09.2025 | 74,32 | 74,86 | 74,06 | 74,21 | -0,68% | 1.240,00 |
| 12.09.2025 | 74,76 | 74,92 | 74,39 | 74,72 | 0,08% | - |
| 11.09.2025 | 74,05 | 75,01 | 74,05 | 74,66 | 0,62% | - |
| 10.09.2025 | 74,96 | 75,06 | 74,00 | 74,20 | -0,96% | - |
| 09.09.2025 | 74,62 | 74,97 | 74,03 | 74,92 | 0,19% | 858,00 |
| 08.09.2025 | 75,23 | 75,40 | 74,24 | 74,78 | -0,35% | 905,00 |
| 05.09.2025 | 75,01 | 75,29 | 74,37 | 75,04 | 0,05% | 755,00 |
| 04.09.2025 | 74,36 | 75,76 | 74,27 | 75,00 | 1,05% | 893,00 |
| 03.09.2025 | 73,39 | 74,42 | 73,22 | 74,22 | 0,95% | 625,00 |
| 02.09.2025 | 71,33 | 73,72 | 71,06 | 73,52 | 2,97% | 1.350,00 |
| 01.09.2025 | 71,29 | 71,68 | 71,22 | 71,40 | 0,14% | 700,00 |
| 29.08.2025 | 70,86 | 71,50 | 70,66 | 71,30 | 0,45% | 1.160,00 |
| 28.08.2025 | 71,97 | 72,19 | 70,84 | 70,98 | -1,28% | 400,00 |
| 27.08.2025 | 72,19 | 72,32 | 71,62 | 71,90 | -0,47% | 1.980,00 |
| 26.08.2025 | 72,56 | 72,80 | 71,97 | 72,24 | -0,50% | 300,00 |
| 25.08.2025 | 73,18 | 73,42 | 72,58 | 72,60 | -0,83% | 775,00 |
| 22.08.2025 | 73,78 | 73,96 | 73,13 | 73,21 | -0,84% | 250,00 |
| 21.08.2025 | 74,55 | 74,58 | 73,67 | 73,83 | -1,07% | - |
| 20.08.2025 | 71,87 | 74,65 | 71,72 | 74,63 | 3,72% | 200,00 |
| 19.08.2025 | 71,74 | 72,22 | 71,57 | 71,95 | 0,17% | - |
| 18.08.2025 | 72,12 | 72,42 | 71,58 | 71,83 | -0,43% | 340,00 |
| 15.08.2025 | 71,99 | 72,23 | 71,38 | 72,14 | 0,29% | 108,00 |
| 14.08.2025 | 71,48 | 71,95 | 71,18 | 71,93 | 0,40% | - |
| 13.08.2025 | 70,89 | 71,70 | 70,76 | 71,64 | 1,02% | 140,00 |
| 12.08.2025 | 71,04 | 71,26 | 70,34 | 70,92 | -0,03% | - |
| 11.08.2025 | 72,05 | 72,18 | 70,82 | 70,94 | -1,61% | 510,00 |
| 08.08.2025 | 71,27 | 72,34 | 71,24 | 72,10 | 1,04% | 72,00 |
| 07.08.2025 | 71,84 | 71,97 | 71,09 | 71,36 | -0,46% | - |
| 06.08.2025 | 72,43 | 72,53 | 71,39 | 71,69 | -0,78% | - |
| 05.08.2025 | 73,17 | 73,31 | 72,19 | 72,25 | -1,04% | 460,00 |
| 04.08.2025 | 72,74 | 73,28 | 72,04 | 73,01 | 0,84% | 580,00 |
| 01.08.2025 | 71,51 | 73,28 | 71,04 | 72,40 | 0,93% | - |
| 31.07.2025 | 71,27 | 72,49 | 70,66 | 71,73 | 0,69% | 1.310,00 |
| 30.07.2025 | 66,47 | 71,60 | 66,47 | 71,24 | 7,26% | 2.926,00 |
| 29.07.2025 | 65,82 | 66,51 | 65,53 | 66,42 | 1,03% | 750,00 |
| 28.07.2025 | 67,50 | 67,67 | 65,58 | 65,74 | -1,90% | 805,00 |
| 25.07.2025 | 67,20 | 67,36 | 66,34 | 67,01 | -0,25% | 270,00 |
| 24.07.2025 | 67,95 | 67,95 | 66,87 | 67,18 | -1,26% | 150,00 |
| 23.07.2025 | 67,16 | 68,05 | 67,00 | 68,04 | 1,51% | 30,00 |
| 22.07.2025 | 66,84 | 67,26 | 66,68 | 67,03 | 0,46% | 345,00 |
| 21.07.2025 | 67,95 | 68,07 | 66,71 | 66,72 | -1,64% | - |
| 18.07.2025 | 67,86 | 68,14 | 67,54 | 67,83 | 0,07% | - |
| 17.07.2025 | 67,51 | 67,86 | 67,39 | 67,78 | 0,36% | 200,00 |
| 16.07.2025 | 67,56 | 68,13 | 67,28 | 67,54 | -0,28% | 45,00 |
| 15.07.2025 | 68,61 | 68,71 | 67,73 | 67,73 | -1,12% | - |
| 14.07.2025 | 67,48 | 68,55 | 67,38 | 68,50 | 0,90% | 200,00 |
| 11.07.2025 | 67,95 | 68,18 | 67,68 | 67,89 | -0,37% | - |
| 10.07.2025 | 67,86 | 68,50 | 67,86 | 68,14 | -0,09% | 140,00 |
| 09.07.2025 | 67,58 | 68,36 | 67,54 | 68,20 | 0,81% | 56,00 |
| 08.07.2025 | 67,82 | 68,30 | 67,33 | 67,65 | 0,07% | 200,00 |
| 07.07.2025 | 69,19 | 69,20 | 67,34 | 67,60 | -1,84% | 2.500,00 |
| 04.07.2025 | 68,33 | 69,46 | 68,31 | 68,87 | 0,12% | 180,00 |
| 03.07.2025 | 69,73 | 69,84 | 68,73 | 68,79 | -1,28% | 130,00 |
| 02.07.2025 | 70,37 | 70,40 | 69,27 | 69,68 | -0,88% | 1.000,00 |
| 01.07.2025 | 69,48 | 70,43 | 69,40 | 70,30 | 1,19% | - |
| 30.06.2025 | 69,51 | 69,84 | 69,06 | 69,47 | -0,07% | 470,00 |
| 27.06.2025 | 69,42 | 70,01 | 69,07 | 69,52 | 0,35% | 200,00 |
| 26.06.2025 | 69,90 | 70,06 | 69,04 | 69,28 | -0,80% | 1.500,00 |
| 25.06.2025 | 71,65 | 71,71 | 69,45 | 69,84 | -2,53% | 420,00 |
| 24.06.2025 | 71,85 | 72,34 | 71,38 | 71,65 | -0,50% | - |
| 23.06.2025 | 71,21 | 72,04 | 70,93 | 72,01 | 0,93% | 234,00 |