64,500€
0,59%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 63,78 | 64,65 | 63,66 | 64,52 | 0,66% | - |
| 05.06.2026 | 63,70 | 64,54 | 63,70 | 64,10 | 0,23% | 1.756,00 |
| 04.06.2026 | 64,00 | 64,38 | 63,40 | 63,95 | -0,11% | 2.974,00 |
| 03.06.2026 | 63,73 | 65,32 | 63,64 | 64,02 | 0,19% | 16.486,00 |
| 02.06.2026 | 61,41 | 64,05 | 60,97 | 63,90 | 4,14% | 15.701,00 |
| 01.06.2026 | 61,41 | 61,70 | 60,63 | 61,36 | 0,57% | 12.138,00 |
| 29.05.2026 | 62,14 | 62,16 | 60,95 | 61,01 | -1,39% | 7.286,00 |
| 28.05.2026 | 62,65 | 62,73 | 61,60 | 61,87 | -1,82% | 12.587,00 |
| 27.05.2026 | 61,43 | 63,13 | 61,19 | 63,02 | 2,67% | 12.071,00 |
| 26.05.2026 | 61,26 | 61,98 | 61,21 | 61,38 | -0,62% | 9.050,00 |
| 25.05.2026 | 62,30 | 62,35 | 61,60 | 61,76 | -0,10% | 494,00 |
| 22.05.2026 | 63,36 | 63,40 | 61,70 | 61,82 | -2,40% | 1.839,00 |
| 21.05.2026 | 63,39 | 63,63 | 62,42 | 63,34 | -0,42% | 3.675,00 |
| 20.05.2026 | 63,39 | 63,84 | 62,88 | 63,61 | 0,36% | - |
| 19.05.2026 | 62,74 | 63,84 | 62,68 | 63,38 | 0,35% | 6.890,00 |
| 18.05.2026 | 61,31 | 63,50 | 61,04 | 63,16 | 3,27% | 1.820,00 |
| 15.05.2026 | 61,63 | 62,10 | 61,13 | 61,16 | -0,71% | 2.513,00 |
| 14.05.2026 | 61,91 | 62,30 | 61,49 | 61,60 | -0,42% | 337,00 |
| 13.05.2026 | 63,03 | 63,07 | 61,41 | 61,86 | -2,01% | 4.299,00 |
| 12.05.2026 | 61,83 | 63,16 | 61,29 | 63,13 | 1,66% | 1.286,00 |
| 11.05.2026 | 62,45 | 63,03 | 61,71 | 62,10 | -1,79% | 4.255,00 |
| 08.05.2026 | 63,12 | 63,41 | 62,24 | 63,23 | 0,46% | 3.270,00 |
| 07.05.2026 | 64,80 | 64,96 | 62,85 | 62,94 | -2,78% | 1.340,00 |
| 06.05.2026 | 64,88 | 65,56 | 64,61 | 64,74 | 0,33% | 4.017,00 |
| 05.05.2026 | 65,54 | 65,70 | 64,22 | 64,53 | -1,36% | 3.095,00 |
| 04.05.2026 | 65,05 | 65,74 | 64,52 | 65,42 | -2,04% | 850,00 |
| 30.04.2026 | 65,79 | 66,95 | 65,52 | 66,78 | 1,07% | - |
| 29.04.2026 | 67,62 | 67,74 | 65,91 | 66,07 | -1,94% | 2.004,00 |
| 28.04.2026 | 66,79 | 67,58 | 66,40 | 67,38 | 0,90% | - |
| 27.04.2026 | 67,65 | 67,75 | 66,56 | 66,78 | -1,72% | 570,00 |
| 24.04.2026 | 68,02 | 68,28 | 67,38 | 67,95 | 0,04% | 7.840,00 |
| 23.04.2026 | 68,88 | 68,92 | 67,12 | 67,92 | 0,35% | 2.200,00 |
| 22.04.2026 | 67,37 | 68,94 | 67,18 | 67,68 | 1,99% | 1.160,00 |
| 21.04.2026 | 68,21 | 68,23 | 66,28 | 66,36 | -2,57% | - |
| 20.04.2026 | 67,44 | 68,18 | 67,32 | 68,11 | 0,16% | 42,00 |
| 17.04.2026 | 67,87 | 68,22 | 67,53 | 68,00 | 0,47% | - |
| 16.04.2026 | 68,50 | 68,54 | 67,36 | 67,68 | -0,84% | 722,00 |
| 15.04.2026 | 67,16 | 68,38 | 67,10 | 68,25 | 1,25% | 582,00 |
| 14.04.2026 | 67,47 | 67,89 | 67,30 | 67,41 | -0,12% | 232,00 |
| 13.04.2026 | 68,95 | 69,61 | 67,24 | 67,49 | -3,48% | 7.513,00 |
| 10.04.2026 | 68,77 | 70,04 | 68,59 | 69,92 | 1,50% | 2.100,00 |
| 09.04.2026 | 68,64 | 69,50 | 68,40 | 68,89 | -0,09% | 9.100,00 |
| 08.04.2026 | 72,13 | 72,39 | 68,48 | 68,95 | -0,76% | 3.910,00 |
| 07.04.2026 | 68,96 | 70,48 | 68,93 | 69,48 | 0,67% | 2.980,00 |
| 02.04.2026 | 67,71 | 69,84 | 67,71 | 69,02 | 0,25% | - |
| 01.04.2026 | 70,35 | 70,63 | 68,30 | 68,85 | -1,78% | 36.000,00 |
| 31.03.2026 | 69,49 | 70,27 | 68,61 | 70,10 | 1,74% | 13.250,00 |
| 30.03.2026 | 66,96 | 69,33 | 66,90 | 68,90 | 3,38% | 920,00 |
| 27.03.2026 | 68,17 | 68,27 | 66,24 | 66,65 | -1,93% | 13.080,00 |
| 26.03.2026 | 67,68 | 68,47 | 67,41 | 67,96 | 0,06% | - |
| 25.03.2026 | 68,78 | 68,90 | 67,62 | 67,92 | -1,55% | 4.320,00 |
| 24.03.2026 | 68,02 | 69,26 | 67,46 | 68,99 | 0,57% | 3.740,00 |
| 23.03.2026 | 67,20 | 69,58 | 66,62 | 68,60 | -0,45% | - |
| 20.03.2026 | 69,80 | 71,21 | 68,31 | 68,91 | -1,39% | 3.960,00 |
| 19.03.2026 | 70,16 | 70,45 | 69,15 | 69,88 | -0,48% | 1.640,00 |
| 18.03.2026 | 73,71 | 73,71 | 70,16 | 70,22 | -4,06% | 72,00 |
| 17.03.2026 | 72,29 | 73,42 | 72,29 | 73,19 | 0,52% | 1.965,00 |
| 16.03.2026 | 71,73 | 72,95 | 71,37 | 72,81 | 2,12% | 910,00 |
| 13.03.2026 | 69,73 | 71,95 | 69,43 | 71,30 | 2,31% | 3.480,00 |
| 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% | - |