62,280€
2,77%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 60,33 | 62,62 | 60,27 | 62,28 | 2,64% | 7.073,00 |
| 21.10.2026 | 61,12 | 61,12 | 60,41 | 60,68 | -0,67% | 20.366,00 |
| 20.10.2026 | 60,26 | 61,46 | 60,24 | 61,09 | 1,38% | 19.768,00 |
| 19.10.2026 | 61,45 | 61,48 | 60,26 | 60,26 | -1,37% | 22.396,00 |
| 16.10.2026 | 61,43 | 61,59 | 60,74 | 61,10 | -0,52% | 6.257,00 |
| 15.10.2026 | 60,09 | 61,77 | 60,07 | 61,42 | 2,30% | 12.523,00 |
| 14.10.2026 | 58,71 | 60,29 | 58,43 | 60,04 | 1,90% | 5.317,00 |
| 13.10.2026 | 59,13 | 60,26 | 57,77 | 58,92 | -0,41% | 4.400,00 |
| 12.10.2026 | 58,73 | 59,55 | 58,57 | 59,16 | 1,09% | 16.958,00 |
| 09.10.2026 | 59,33 | 59,85 | 58,52 | 58,52 | -1,01% | 4.484,00 |
| 08.10.2026 | 58,85 | 59,93 | 58,46 | 59,12 | -0,20% | 39.500,00 |
| 07.10.2026 | 58,66 | 59,77 | 58,53 | 59,24 | 0,82% | 10.958,00 |
| 06.10.2026 | 57,65 | 58,86 | 57,61 | 58,76 | 1,66% | 17.316,00 |
| 05.10.2026 | 58,99 | 66,70 | 57,71 | 57,80 | -2,51% | 30.805,00 |
| 02.10.2026 | 57,79 | 59,41 | 57,77 | 59,29 | 2,81% | 9.140,00 |
| 01.10.2026 | 58,75 | 58,81 | 57,24 | 57,67 | -1,64% | 28.841,00 |
| 30.09.2026 | 58,48 | 59,63 | 58,29 | 58,63 | -0,44% | 57.635,00 |
| 29.09.2026 | 59,67 | 59,67 | 58,57 | 58,89 | -1,59% | 19.217,00 |
| 28.09.2026 | 59,85 | 60,21 | 59,43 | 59,84 | -0,03% | 17.059,00 |
| 25.09.2026 | 60,47 | 60,59 | 59,41 | 59,86 | -1,03% | 18.397,00 |
| 24.09.2026 | 60,14 | 60,75 | 60,09 | 60,48 | 0,50% | 21.313,00 |
| 23.09.2026 | 61,16 | 61,37 | 60,11 | 60,18 | -1,62% | 11.869,00 |
| 22.09.2026 | 60,50 | 61,30 | 60,36 | 61,17 | 1,59% | 10.160,00 |
| 21.09.2026 | 60,54 | 60,64 | 60,03 | 60,21 | -0,86% | 10.730,00 |
| 18.09.2026 | 61,38 | 61,52 | 60,04 | 60,73 | -1,06% | 10.218,00 |
| 17.09.2026 | 61,30 | 61,66 | 60,84 | 61,38 | 0,71% | 11.362,00 |
| 16.09.2026 | 61,94 | 61,96 | 60,71 | 60,95 | -1,38% | 5.964,00 |
| 15.09.2026 | 62,36 | 62,54 | 61,27 | 61,80 | -1,01% | 1.456,00 |
| 14.09.2026 | 61,81 | 62,59 | 61,38 | 62,43 | 1,43% | 16.901,00 |
| 11.09.2026 | 62,08 | 62,25 | 61,37 | 61,55 | -0,31% | 3.363,00 |
| 10.09.2026 | 63,09 | 63,13 | 61,68 | 61,74 | -1,61% | 4.827,00 |
| 09.09.2026 | 64,82 | 64,84 | 62,74 | 62,75 | -3,06% | 6.409,00 |
| 08.09.2026 | 63,53 | 65,54 | 63,20 | 64,73 | 2,03% | 597,00 |
| 07.09.2026 | 63,68 | 64,93 | 63,23 | 63,44 | -0,52% | 480,00 |
| 04.09.2026 | 63,72 | 63,93 | 63,22 | 63,77 | 0,22% | 2.049,00 |
| 03.09.2026 | 64,49 | 64,55 | 63,48 | 63,63 | -1,07% | 14.502,00 |
| 02.09.2026 | 64,58 | 64,80 | 63,96 | 64,32 | -0,11% | 7.536,00 |
| 01.09.2026 | 64,58 | 64,86 | 64,22 | 64,39 | 0,06% | 6.505,00 |
| 31.08.2026 | 64,31 | 64,77 | 64,13 | 64,35 | 0,02% | 6.290,00 |
| 28.08.2026 | 64,86 | 65,14 | 64,13 | 64,34 | -0,74% | 9.727,00 |
| 27.08.2026 | 65,72 | 65,72 | 64,57 | 64,82 | -1,29% | 8.624,00 |
| 26.08.2026 | 65,55 | 65,81 | 65,18 | 65,67 | 0,24% | 18.697,00 |
| 25.08.2026 | 66,48 | 66,48 | 65,29 | 65,51 | -1,30% | 3.695,00 |
| 24.08.2026 | 66,25 | 66,47 | 65,56 | 66,37 | 0,05% | 4.592,00 |
| 21.08.2026 | 66,40 | 66,50 | 65,65 | 66,34 | 0,30% | 2.478,00 |
| 20.08.2026 | 65,66 | 66,41 | 65,44 | 66,14 | 0,73% | 8.860,00 |
| 19.08.2026 | 65,56 | 66,05 | 65,21 | 65,66 | -0,06% | 2.750,00 |
| 18.08.2026 | 65,28 | 65,81 | 65,15 | 65,70 | 0,29% | 3.100,00 |
| 17.08.2026 | 67,47 | 67,47 | 64,83 | 65,51 | -2,73% | 23.865,00 |
| 14.08.2026 | 68,11 | 68,15 | 66,79 | 67,35 | -0,99% | 3.527,00 |
| 13.08.2026 | 67,27 | 68,34 | 66,83 | 68,02 | 1,24% | 14.594,00 |
| 12.08.2026 | 67,52 | 67,59 | 66,73 | 67,19 | -0,25% | 1.639,00 |
| 11.08.2026 | 68,04 | 68,11 | 67,19 | 67,36 | -1,03% | 1.823,00 |
| 10.08.2026 | 68,25 | 68,29 | 67,53 | 68,06 | -0,45% | 10.877,00 |
| 07.08.2026 | 68,11 | 68,57 | 67,87 | 68,37 | 0,35% | 12.060,00 |
| 06.08.2026 | 68,06 | 68,99 | 67,94 | 68,13 | 0,26% | 3.627,00 |
| 05.08.2026 | 68,28 | 68,99 | 67,65 | 67,95 | -0,29% | 4.230,00 |
| 04.08.2026 | 68,20 | 68,73 | 67,26 | 68,15 | 0,16% | 7.842,00 |
| 03.08.2026 | 67,92 | 68,12 | 67,13 | 68,04 | 0,71% | 9.741,00 |
| 31.07.2026 | 68,68 | 68,72 | 66,81 | 67,56 | -1,40% | 7.733,00 |
| 30.07.2026 | 70,71 | 70,77 | 67,87 | 68,52 | -2,97% | 2.508,00 |
| 29.07.2026 | 73,25 | 73,25 | 68,51 | 70,62 | -2,13% | 13.813,00 |
| 28.07.2026 | 70,77 | 72,71 | 70,73 | 72,16 | 1,72% | 4.118,00 |
| 27.07.2026 | 70,51 | 71,29 | 69,82 | 70,94 | 1,62% | 784,00 |
| 24.07.2026 | 68,50 | 70,27 | 68,32 | 69,81 | 1,90% | 513,00 |
| 23.07.2026 | 69,53 | 69,81 | 68,13 | 68,51 | -1,59% | 9.490,00 |
| 22.07.2026 | 69,80 | 71,62 | 68,52 | 69,62 | -2,47% | 12.963,00 |
| 21.07.2026 | 73,24 | 73,35 | 71,38 | 71,38 | -1,76% | 6.028,00 |
| 20.07.2026 | 73,14 | 73,26 | 72,46 | 72,66 | -0,42% | 3.293,00 |
| 17.07.2026 | 72,35 | 74,11 | 72,05 | 72,97 | 0,36% | 4.547,00 |
| 16.07.2026 | 71,80 | 72,88 | 71,66 | 72,71 | 1,41% | 2.277,00 |
| 15.07.2026 | 72,12 | 72,16 | 70,72 | 71,70 | -0,19% | 2.166,00 |
| 14.07.2026 | 71,94 | 72,12 | 70,59 | 71,84 | 0,25% | 2.220,00 |
| 13.07.2026 | 71,76 | 72,84 | 71,33 | 71,66 | -1,20% | 5.208,00 |
| 10.07.2026 | 72,11 | 72,64 | 72,07 | 72,53 | 0,40% | 4.351,00 |
| 09.07.2026 | 73,85 | 73,87 | 72,16 | 72,24 | -1,90% | 812,00 |
| 08.07.2026 | 73,36 | 74,14 | 72,91 | 73,64 | 0,20% | 5.892,00 |
| 07.07.2026 | 72,15 | 74,69 | 72,09 | 73,49 | 1,58% | 9.732,00 |
| 06.07.2026 | 73,44 | 73,76 | 72,32 | 72,35 | -1,81% | 4.764,00 |
| 03.07.2026 | 74,05 | 74,15 | 73,17 | 73,68 | -0,30% | 4.897,00 |
| 02.07.2026 | 72,06 | 74,49 | 71,86 | 73,90 | 2,48% | 25.787,00 |
| 01.07.2026 | 72,05 | 72,43 | 71,41 | 72,11 | 0,00% | 5.508,00 |
| 30.06.2026 | 72,59 | 72,67 | 71,41 | 72,11 | -0,29% | 6.367,00 |
| 29.06.2026 | 72,14 | 72,53 | 71,71 | 72,32 | 0,88% | 8.473,00 |
| 26.06.2026 | 69,92 | 72,73 | 69,90 | 71,69 | 1,77% | 8.641,00 |
| 25.06.2026 | 69,93 | 70,47 | 69,16 | 70,44 | 1,28% | 5.940,00 |
| 24.06.2026 | 67,76 | 69,82 | 67,64 | 69,55 | 2,61% | 3.435,00 |
| 23.06.2026 | 66,51 | 68,06 | 66,35 | 67,78 | 1,13% | 5.455,00 |
| 22.06.2026 | 65,05 | 67,25 | 64,50 | 67,02 | 3,23% | 5.961,00 |
| 19.06.2026 | 65,72 | 65,96 | 64,89 | 64,92 | -1,68% | 22.451,00 |
| 18.06.2026 | 66,12 | 66,28 | 64,82 | 66,03 | 0,43% | 518,00 |
| 17.06.2026 | 65,97 | 66,35 | 65,38 | 65,75 | 0,27% | 2.292,00 |
| 16.06.2026 | 66,52 | 66,66 | 65,57 | 65,57 | -1,35% | 27.290,00 |
| 15.06.2026 | 67,26 | 67,35 | 66,28 | 66,47 | -0,15% | 25.653,00 |
| 12.06.2026 | 65,97 | 67,23 | 65,97 | 66,57 | -1,00% | 2.907,00 |
| 11.06.2026 | 66,50 | 67,33 | 65,88 | 67,24 | 1,40% | 6.865,00 |
| 10.06.2026 | 65,60 | 66,64 | 65,47 | 66,31 | 1,11% | 10.923,00 |
| 09.06.2026 | 64,38 | 65,66 | 63,85 | 65,58 | 1,96% | 14.325,00 |
| 08.06.2026 | 63,78 | 64,90 | 63,66 | 64,32 | 0,34% | 5.915,00 |
| 05.06.2026 | 63,70 | 64,54 | 63,70 | 64,10 | 0,23% | 1.756,00 |