71,630€
-1,42%
Echtzeit-Aktienkurs Danone S.A.
Bid:
Ask:
Aktienkurse zur Danone S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 73,24 | 73,35 | 71,38 | 71,64 | -1,40% | 5.328,00 |
| 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 |
| 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 |