69,690€
1,18%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 68,55 | 70,34 | 68,54 | 69,69 | 1,07% | - |
| 11.03.2026 | 69,20 | 69,40 | 68,64 | 68,95 | -0,25% | 1.479,00 |
| 10.03.2026 | 69,57 | 70,19 | 68,52 | 69,12 | -1,44% | - |
| 09.03.2026 | 68,00 | 70,60 | 68,00 | 70,13 | 0,62% | 4.098,00 |
| 06.03.2026 | 70,10 | 70,60 | 69,20 | 69,70 | 0,03% | - |
| 05.03.2026 | 70,68 | 71,10 | 69,42 | 69,68 | -2,11% | - |
| 04.03.2026 | 70,08 | 72,22 | 69,49 | 71,18 | 2,09% | 3.190,00 |
| 03.03.2026 | 70,47 | 71,38 | 69,51 | 69,72 | -2,05% | 1.150,00 |
| 02.03.2026 | 70,35 | 72,70 | 70,33 | 71,18 | -1,28% | 1.400,00 |
| 27.02.2026 | 72,96 | 73,48 | 71,97 | 72,10 | -1,42% | 10.760,00 |
| 26.02.2026 | 72,18 | 73,23 | 71,96 | 73,14 | 1,06% | 453,00 |
| 25.02.2026 | 72,16 | 73,00 | 71,79 | 72,37 | 0,35% | - |
| 24.02.2026 | 71,96 | 72,58 | 71,34 | 72,12 | 0,15% | - |
| 23.02.2026 | 73,31 | 73,75 | 71,68 | 72,01 | -1,97% | 2.999,00 |
| 20.02.2026 | 75,39 | 75,61 | 72,68 | 73,46 | -1,18% | 8.235,00 |
| 19.02.2026 | 72,25 | 74,34 | 72,19 | 74,34 | 2,94% | 1.305,00 |
| 18.02.2026 | 72,77 | 72,81 | 71,96 | 72,22 | -0,78% | 64.000,00 |
| 17.02.2026 | 72,34 | 73,16 | 72,16 | 72,79 | 0,25% | - |
| 16.02.2026 | 71,97 | 72,78 | 71,93 | 72,61 | 1,06% | 1.185,00 |
| 13.02.2026 | 72,08 | 72,66 | 71,46 | 71,85 | -0,24% | 900,00 |
| 12.02.2026 | 69,65 | 72,62 | 69,40 | 72,02 | 3,55% | 4.670,00 |
| 11.02.2026 | 69,77 | 70,78 | 67,56 | 69,55 | -0,16% | 6.000,00 |
| 10.02.2026 | 69,91 | 70,33 | 69,40 | 69,66 | -0,49% | 130,00 |
| 09.02.2026 | 69,92 | 70,04 | 68,76 | 70,00 | 0,21% | 3.514,00 |
| 06.02.2026 | 70,89 | 70,97 | 68,94 | 69,85 | -1,06% | 6.400,00 |
| 05.02.2026 | 72,07 | 72,11 | 70,31 | 70,60 | -1,79% | 3.600,00 |
| 04.02.2026 | 70,47 | 71,98 | 70,35 | 71,89 | 2,38% | - |
| 03.02.2026 | 69,00 | 73,75 | 68,98 | 70,22 | 1,20% | 13.185,00 |
| 02.02.2026 | 65,74 | 69,43 | 65,60 | 69,39 | 5,97% | 3.493,00 |
| 30.01.2026 | 66,30 | 66,40 | 65,28 | 65,48 | -2,46% | 4.165,00 |
| 29.01.2026 | 66,70 | 67,45 | 65,67 | 67,13 | 1,22% | 2.140,00 |
| 28.01.2026 | 66,50 | 67,13 | 65,43 | 66,32 | -1,03% | 10.170,00 |
| 27.01.2026 | 66,58 | 67,19 | 65,30 | 67,01 | 0,69% | 8.300,00 |
| 26.01.2026 | 65,73 | 66,74 | 63,54 | 66,55 | 0,59% | 7.718,00 |
| 23.01.2026 | 68,37 | 68,46 | 66,10 | 66,16 | -3,22% | 2.935,00 |
| 22.01.2026 | 68,71 | 69,94 | 67,88 | 68,36 | -1,03% | 1.530,00 |
| 21.01.2026 | 73,63 | 73,87 | 65,94 | 69,07 | -5,90% | 3.056,00 |
| 20.01.2026 | 73,74 | 74,22 | 73,06 | 73,40 | -0,68% | 2.465,00 |
| 19.01.2026 | 74,20 | 74,97 | 73,72 | 73,90 | -2,17% | 950,00 |
| 16.01.2026 | 76,19 | 76,32 | 75,34 | 75,54 | -0,49% | 1.170,00 |
| 15.01.2026 | 76,64 | 77,04 | 75,54 | 75,91 | -0,67% | - |
| 14.01.2026 | 77,55 | 77,73 | 74,78 | 76,42 | -1,46% | 2.612,00 |
| 13.01.2026 | 77,50 | 77,73 | 76,60 | 77,55 | 0,12% | 9.791,00 |
| 12.01.2026 | 76,11 | 77,46 | 75,12 | 77,46 | 0,86% | 2.516,00 |
| 09.01.2026 | 76,52 | 77,11 | 75,93 | 76,80 | 0,38% | - |
| 08.01.2026 | 74,91 | 76,60 | 74,70 | 76,51 | 1,80% | 1.125,00 |
| 07.01.2026 | 75,41 | 76,44 | 74,92 | 75,16 | -0,08% | 2.190,00 |
| 06.01.2026 | 74,69 | 75,36 | 74,24 | 75,22 | 1,05% | 28.800,00 |
| 05.01.2026 | 76,37 | 76,43 | 73,68 | 74,44 | -2,03% | 5.121,00 |
| 02.01.2026 | 76,85 | 76,98 | 75,62 | 75,98 | -1,22% | 7.810,00 |
| 30.12.2025 | 76,73 | 76,98 | 76,56 | 76,92 | 0,34% | - |
| 29.12.2025 | 76,48 | 77,04 | 76,32 | 76,66 | 0,34% | 1.860,00 |
| 23.12.2025 | 76,93 | 77,18 | 76,40 | 76,40 | -0,62% | - |
| 22.12.2025 | 77,68 | 77,82 | 76,48 | 76,88 | -0,95% | - |
| 19.12.2025 | 78,08 | 78,30 | 77,52 | 77,62 | -0,44% | 299,00 |
| 18.12.2025 | 77,47 | 78,70 | 77,41 | 77,96 | 0,91% | - |
| 17.12.2025 | 77,08 | 77,63 | 76,92 | 77,26 | 0,29% | 10.000,00 |
| 16.12.2025 | 77,04 | 77,88 | 76,85 | 77,04 | -0,05% | - |
| 15.12.2025 | 76,18 | 77,66 | 76,14 | 77,08 | 1,23% | 4.592,00 |
| 12.12.2025 | 75,77 | 76,48 | 75,58 | 76,14 | 0,59% | 3.070,00 |
| 11.12.2025 | 75,11 | 76,08 | 74,82 | 75,69 | 0,30% | 3.720,00 |
| 10.12.2025 | 75,33 | 75,80 | 75,12 | 75,46 | 0,37% | 2.040,00 |
| 09.12.2025 | 76,12 | 76,42 | 75,18 | 75,18 | -0,92% | 828,00 |
| 08.12.2025 | 76,08 | 76,84 | 75,82 | 75,88 | -0,18% | 2.266,00 |
| 05.12.2025 | 76,08 | 76,66 | 75,96 | 76,02 | 0,42% | 2.210,00 |
| 04.12.2025 | 77,03 | 77,11 | 75,70 | 75,70 | -1,48% | - |
| 03.12.2025 | 76,97 | 77,22 | 76,20 | 76,84 | 0,10% | 8.030,00 |
| 02.12.2025 | 77,46 | 77,78 | 75,92 | 76,76 | -0,75% | 3.662,00 |
| 01.12.2025 | 76,84 | 77,84 | 76,63 | 77,34 | 0,36% | 1.167,00 |
| 28.11.2025 | 77,29 | 77,54 | 76,76 | 77,06 | 0,08% | 9.750,00 |
| 27.11.2025 | 77,56 | 77,93 | 75,72 | 77,00 | -0,67% | 765,00 |
| 26.11.2025 | 77,57 | 77,63 | 76,56 | 77,52 | -0,05% | - |
| 25.11.2025 | 76,89 | 77,89 | 76,81 | 77,56 | 0,86% | 15.600,00 |
| 24.11.2025 | 78,85 | 79,04 | 76,75 | 76,90 | -2,41% | - |
| 21.11.2025 | 76,71 | 79,14 | 76,69 | 78,80 | 3,03% | - |
| 20.11.2025 | 77,98 | 78,19 | 76,30 | 76,48 | -1,67% | - |
| 19.11.2025 | 77,44 | 78,15 | 77,32 | 77,78 | 0,62% | 4.958,00 |
| 18.11.2025 | 77,41 | 78,44 | 77,17 | 77,30 | -0,49% | 4.230,00 |
| 17.11.2025 | 78,46 | 78,65 | 77,58 | 77,68 | -1,04% | - |
| 14.11.2025 | 79,41 | 80,10 | 78,37 | 78,50 | -0,46% | - |
| 13.11.2025 | 79,43 | 79,84 | 78,86 | 78,86 | -0,68% | 720,00 |
| 12.11.2025 | 79,26 | 79,56 | 78,71 | 79,40 | 0,20% | 200,00 |
| 11.11.2025 | 78,16 | 79,33 | 78,09 | 79,24 | 1,25% | - |
| 10.11.2025 | 78,65 | 78,72 | 77,72 | 78,26 | -0,81% | - |
| 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 |