218,625€
-3,38%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 226,30 | 226,70 | 217,27 | 219,33 | -3,07% | 529,00 |
| 14.11.2024 | 229,55 | 230,00 | 224,83 | 226,27 | -1,44% | 275,00 |
| 13.11.2024 | 227,05 | 230,93 | 223,85 | 229,58 | 1,10% | 376,00 |
| 12.11.2024 | 227,93 | 231,68 | 225,13 | 227,08 | -0,37% | 532,00 |
| 11.11.2024 | 228,95 | 231,50 | 226,68 | 227,93 | -0,61% | 313,00 |
| 08.11.2024 | 227,75 | 230,70 | 226,75 | 229,33 | 0,70% | 105,00 |
| 07.11.2024 | 230,93 | 231,65 | 227,60 | 227,73 | -1,42% | 169,00 |
| 06.11.2024 | 232,25 | 239,08 | 228,83 | 231,00 | 1,26% | 658,00 |
| 05.11.2024 | 227,70 | 229,52 | 224,90 | 228,13 | 0,20% | 32,00 |
| 04.11.2024 | 227,95 | 230,75 | 226,13 | 227,68 | -0,12% | 297,00 |
| 01.11.2024 | 226,45 | 232,35 | 225,90 | 227,95 | 0,65% | 59,00 |
| 31.10.2024 | 223,20 | 228,58 | 222,33 | 226,48 | 1,46% | 24,00 |
| 30.10.2024 | 225,40 | 226,85 | 222,05 | 223,23 | -0,96% | 172,00 |
| 29.10.2024 | 226,30 | 226,90 | 224,05 | 225,40 | -0,40% | 104,00 |
| 28.10.2024 | 227,52 | 228,90 | 224,75 | 226,30 | -0,55% | 168,00 |
| 25.10.2024 | 229,23 | 231,27 | 226,63 | 227,55 | -0,73% | 206,00 |
| 24.10.2024 | 237,52 | 238,10 | 228,90 | 229,23 | -3,50% | 258,00 |
| 23.10.2024 | 241,98 | 244,08 | 235,75 | 237,55 | -1,83% | 112,00 |
| 22.10.2024 | 252,27 | 261,60 | 241,25 | 241,98 | -4,06% | 309,00 |
| 21.10.2024 | 252,18 | 254,27 | 249,70 | 252,23 | -0,15% | 151,00 |
| 18.10.2024 | 251,13 | 253,58 | 249,65 | 252,60 | 0,67% | 116,00 |
| 17.10.2024 | 246,48 | 258,08 | 246,48 | 250,93 | 1,81% | 448,00 |
| 16.10.2024 | 250,35 | 250,52 | 244,65 | 246,48 | -1,53% | 19,00 |
| 15.10.2024 | 249,00 | 252,70 | 248,27 | 250,30 | 0,52% | 37,00 |
| 14.10.2024 | 247,23 | 250,13 | 246,52 | 249,00 | 0,74% | 49,00 |
| 11.10.2024 | 243,63 | 248,65 | 243,00 | 247,18 | 1,64% | 20,00 |
| 10.10.2024 | 246,10 | 246,77 | 243,13 | 243,18 | -0,72% | 2,00 |
| 09.10.2024 | 244,80 | 247,63 | 243,90 | 244,95 | 0,24% | 4,00 |
| 08.10.2024 | 246,33 | 246,33 | 242,43 | 244,38 | -0,81% | 66,00 |
| 07.10.2024 | 245,20 | 246,40 | 243,90 | 246,38 | -0,12% | 260,00 |
| 04.10.2024 | 245,25 | 248,15 | 244,70 | 246,68 | 0,61% | 20,00 |
| 03.10.2024 | 248,02 | 248,95 | 244,52 | 245,18 | -1,21% | 42,00 |
| 02.10.2024 | 248,08 | 249,55 | 245,70 | 248,18 | 0,32% | 119,00 |
| 01.10.2024 | 249,70 | 251,20 | 246,93 | 247,38 | -1,18% | 4,00 |
| 30.09.2024 | 246,58 | 250,43 | 244,68 | 250,33 | 1,21% | 107,00 |
| 27.09.2024 | 247,77 | 249,52 | 246,70 | 247,33 | 0,11% | 233,00 |
| 26.09.2024 | 240,80 | 248,13 | 240,33 | 247,05 | 2,61% | 14,00 |
| 25.09.2024 | 244,95 | 246,65 | 239,83 | 240,77 | -1,94% | 348,00 |
| 24.09.2024 | 245,85 | 247,20 | 243,95 | 245,55 | -0,12% | 110,00 |
| 23.09.2024 | 245,00 | 246,88 | 243,90 | 245,85 | 0,63% | 5,00 |
| 20.09.2024 | 247,68 | 249,95 | 242,52 | 244,30 | -1,36% | 35,00 |
| 19.09.2024 | 244,40 | 249,43 | 244,40 | 247,68 | 1,28% | 40,00 |
| 18.09.2024 | 245,50 | 247,40 | 240,95 | 244,55 | -0,28% | 96,00 |
| 17.09.2024 | 247,93 | 248,85 | 243,85 | 245,23 | -1,07% | 13,00 |
| 16.09.2024 | 247,40 | 249,68 | 246,65 | 247,88 | 0,12% | 18,00 |
| 13.09.2024 | 246,33 | 247,90 | 244,65 | 247,58 | 0,52% | 160,00 |
| 12.09.2024 | 247,35 | 247,50 | 242,43 | 246,30 | -0,29% | 20,00 |
| 11.09.2024 | 249,30 | 249,30 | 243,77 | 247,02 | -0,86% | 28,00 |
| 10.09.2024 | 247,58 | 249,43 | 245,48 | 249,18 | 0,64% | 164,00 |
| 09.09.2024 | 239,95 | 247,83 | 239,95 | 247,60 | 3,19% | 183,00 |
| 06.09.2024 | 238,25 | 243,88 | 236,15 | 239,95 | 0,72% | 85,00 |
| 05.09.2024 | 238,65 | 240,25 | 235,70 | 238,23 | -0,22% | 205,00 |
| 04.09.2024 | 239,27 | 239,73 | 235,63 | 238,75 | -0,21% | 15,00 |
| 03.09.2024 | 243,45 | 243,98 | 237,90 | 239,25 | -1,73% | 26,00 |
| 02.09.2024 | 243,90 | 243,90 | 241,52 | 243,45 | 0,03% | 5,00 |
| 30.08.2024 | 241,50 | 243,60 | 240,35 | 243,38 | 0,79% | 63,00 |
| 29.08.2024 | 239,27 | 242,10 | 238,88 | 241,48 | 0,76% | 25,00 |
| 28.08.2024 | 240,35 | 241,83 | 238,83 | 239,65 | -0,23% | 5,00 |
| 27.08.2024 | 240,20 | 241,20 | 238,90 | 240,20 | 0,08% | 3,00 |
| 26.08.2024 | 240,75 | 242,27 | 239,48 | 240,00 | -0,32% | 28,00 |
| 23.08.2024 | 241,08 | 242,48 | 239,55 | 240,77 | -0,13% | 83,00 |
| 22.08.2024 | 243,27 | 244,43 | 240,65 | 241,10 | -0,89% | 3,00 |
| 21.08.2024 | 244,10 | 246,08 | 242,18 | 243,27 | -0,41% | 116,00 |
| 20.08.2024 | 244,75 | 246,50 | 243,30 | 244,27 | -0,11% | - |
| 19.08.2024 | 244,25 | 246,13 | 242,60 | 244,55 | 0,15% | 27,00 |
| 16.08.2024 | 245,65 | 246,00 | 242,15 | 244,18 | -0,30% | 25,00 |
| 15.08.2024 | 243,25 | 247,25 | 242,50 | 244,90 | 0,89% | - |
| 14.08.2024 | 244,95 | 245,05 | 240,90 | 242,75 | -0,72% | 20,00 |
| 13.08.2024 | 244,45 | 246,45 | 243,55 | 244,50 | 0,12% | 41,00 |
| 12.08.2024 | 245,60 | 246,08 | 241,93 | 244,20 | -0,57% | 225,00 |
| 09.08.2024 | 246,05 | 247,05 | 244,60 | 245,60 | -0,12% | 3,00 |
| 08.08.2024 | 241,08 | 246,85 | 238,80 | 245,90 | 2,13% | 29,00 |
| 07.08.2024 | 246,05 | 249,30 | 240,70 | 240,77 | -2,14% | 58,00 |
| 06.08.2024 | 245,95 | 253,27 | 245,95 | 246,05 | 0,19% | 52,00 |
| 05.08.2024 | 253,65 | 253,65 | 236,00 | 245,58 | -3,06% | 666,00 |
| 02.08.2024 | 260,20 | 260,20 | 249,27 | 253,33 | -2,53% | 71,00 |
| 01.08.2024 | 256,65 | 260,58 | 255,88 | 259,90 | 1,52% | 41,00 |
| 31.07.2024 | 254,25 | 258,77 | 252,38 | 256,00 | 0,55% | 72,00 |
| 30.07.2024 | 250,98 | 255,48 | 250,30 | 254,60 | 1,43% | 205,00 |
| 29.07.2024 | 252,33 | 254,25 | 248,18 | 251,00 | -0,50% | 123,00 |
| 26.07.2024 | 249,05 | 255,55 | 248,77 | 252,25 | 1,10% | 107,00 |
| 25.07.2024 | 245,18 | 254,20 | 243,23 | 249,50 | 1,76% | 470,00 |
| 24.07.2024 | 243,55 | 246,98 | 240,23 | 245,18 | 0,80% | 59,00 |
| 23.07.2024 | 230,35 | 252,35 | 226,30 | 243,23 | 5,66% | 475,00 |
| 22.07.2024 | 223,63 | 230,77 | 223,63 | 230,20 | 2,93% | 89,00 |
| 19.07.2024 | 225,20 | 225,20 | 220,95 | 223,65 | -0,52% | 221,00 |
| 18.07.2024 | 230,20 | 234,08 | 221,65 | 224,83 | -2,12% | 29,00 |
| 17.07.2024 | 231,35 | 232,77 | 228,23 | 229,70 | -0,63% | 238,00 |
| 16.07.2024 | 226,40 | 231,80 | 224,98 | 231,15 | 2,49% | 47,00 |
| 15.07.2024 | 225,73 | 227,10 | 223,75 | 225,52 | -0,36% | 54,00 |
| 12.07.2024 | 226,63 | 227,85 | 224,83 | 226,35 | -0,19% | 120,00 |
| 11.07.2024 | 223,65 | 228,65 | 221,90 | 226,77 | 1,34% | 5,00 |
| 10.07.2024 | 221,75 | 223,85 | 221,08 | 223,77 | 0,92% | 6,00 |
| 09.07.2024 | 222,35 | 223,83 | 220,65 | 221,73 | -0,20% | 28,00 |
| 08.07.2024 | 220,55 | 222,33 | 219,45 | 222,18 | 0,46% | 114,00 |
| 05.07.2024 | 220,00 | 223,23 | 219,50 | 221,15 | 0,52% | 696,00 |
| 04.07.2024 | 222,63 | 223,85 | 219,27 | 220,00 | -1,17% | 145,00 |
| 03.07.2024 | 223,83 | 224,88 | 222,30 | 222,60 | -0,77% | 377,00 |
| 02.07.2024 | 227,38 | 228,33 | 222,48 | 224,33 | -1,47% | 212,00 |
| 01.07.2024 | 233,27 | 234,18 | 226,65 | 227,68 | -2,34% | 83,00 |