179,100€
-5,30%
Echtzeit-Aktienkurs Danaher Corp
Bid:
Ask:
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 189,04 | 189,04 | 177,98 | 179,50 | -5,09% | 563,00 |
| 02.04.2025 | 185,44 | 189,30 | 183,50 | 189,13 | 1,98% | 285,00 |
| 01.04.2025 | 189,57 | 190,03 | 185,20 | 185,45 | -2,17% | 6,00 |
| 31.03.2025 | 189,80 | 190,55 | 184,48 | 189,57 | -2,55% | 107,00 |
| 28.03.2025 | 194,65 | 194,66 | 193,68 | 194,53 | -0,13% | 20,00 |
| 27.03.2025 | 193,31 | 196,81 | 192,62 | 194,79 | -0,45% | 25,00 |
| 26.03.2025 | 197,04 | 198,25 | 193,97 | 195,67 | -0,63% | 43,00 |
| 25.03.2025 | 196,97 | 197,91 | 194,68 | 196,91 | 0,25% | 163,00 |
| 24.03.2025 | 194,59 | 198,55 | 194,59 | 196,41 | 0,51% | 221,00 |
| 21.03.2025 | 193,87 | 198,45 | 192,49 | 195,41 | 0,92% | 74,00 |
| 20.03.2025 | 193,14 | 195,40 | 191,79 | 193,63 | -0,02% | 63,00 |
| 19.03.2025 | 194,36 | 195,58 | 191,69 | 193,66 | -0,39% | 146,00 |
| 18.03.2025 | 194,62 | 195,56 | 193,01 | 194,41 | -0,23% | 42,00 |
| 17.03.2025 | 193,18 | 195,95 | 192,30 | 194,85 | 0,64% | 311,00 |
| 14.03.2025 | 188,90 | 194,75 | 188,53 | 193,62 | 3,00% | 334,00 |
| 13.03.2025 | 188,26 | 190,30 | 186,95 | 187,98 | 0,12% | 58,00 |
| 12.03.2025 | 188,43 | 191,74 | 187,01 | 187,76 | -0,45% | 53,00 |
| 11.03.2025 | 190,01 | 190,70 | 185,72 | 188,61 | -0,32% | 1.977,00 |
| 10.03.2025 | 195,78 | 195,78 | 189,05 | 189,22 | -3,33% | 279,00 |
| 07.03.2025 | 198,71 | 200,15 | 193,41 | 195,74 | -1,69% | 128,00 |
| 06.03.2025 | 195,82 | 199,82 | 192,46 | 199,10 | 1,85% | 1.085,00 |
| 05.03.2025 | 193,79 | 196,16 | 189,73 | 195,48 | 0,70% | 178,00 |
| 04.03.2025 | 196,15 | 196,61 | 192,44 | 194,12 | -1,03% | 573,00 |
| 03.03.2025 | 200,00 | 200,14 | 195,56 | 196,14 | -2,00% | 613,00 |
| 28.02.2025 | 197,85 | 200,52 | 197,09 | 200,15 | 1,28% | 57,00 |
| 27.02.2025 | 199,11 | 201,02 | 196,01 | 197,63 | -0,99% | 50,00 |
| 26.02.2025 | 199,70 | 202,45 | 198,39 | 199,60 | -0,32% | 26,00 |
| 25.02.2025 | 202,05 | 202,05 | 199,30 | 200,25 | -0,80% | 310,00 |
| 24.02.2025 | 200,95 | 203,00 | 199,71 | 201,88 | 0,62% | 657,00 |
| 21.02.2025 | 198,59 | 203,80 | 198,19 | 200,63 | 1,24% | 116,00 |
| 20.02.2025 | 196,68 | 201,75 | 195,77 | 198,17 | 0,74% | 336,00 |
| 19.02.2025 | 194,96 | 197,16 | 192,91 | 196,72 | 0,63% | 666,00 |
| 18.02.2025 | 195,74 | 198,74 | 194,28 | 195,48 | -0,14% | 369,00 |
| 17.02.2025 | 196,57 | 197,99 | 195,42 | 195,75 | -0,62% | 111,00 |
| 14.02.2025 | 194,77 | 197,22 | 193,23 | 196,98 | 1,23% | 397,00 |
| 13.02.2025 | 196,46 | 197,04 | 192,67 | 194,59 | -0,02% | 11,00 |
| 12.02.2025 | 194,67 | 196,36 | 190,35 | 194,62 | 0,19% | 666,00 |
| 11.02.2025 | 197,73 | 197,73 | 192,91 | 194,25 | -1,57% | 1.067,00 |
| 10.02.2025 | 199,95 | 200,80 | 196,91 | 197,35 | -1,44% | 525,00 |
| 07.02.2025 | 202,20 | 202,95 | 199,12 | 200,23 | -0,93% | 591,00 |
| 06.02.2025 | 203,35 | 206,65 | 201,20 | 202,10 | -0,79% | 754,00 |
| 05.02.2025 | 207,15 | 208,27 | 202,52 | 203,70 | -1,59% | 425,00 |
| 04.02.2025 | 208,65 | 209,83 | 202,88 | 207,00 | -0,49% | 729,00 |
| 03.02.2025 | 214,43 | 215,63 | 208,02 | 208,02 | -3,05% | 706,00 |
| 31.01.2025 | 214,75 | 219,13 | 214,02 | 214,58 | 0,07% | 274,00 |
| 30.01.2025 | 215,48 | 219,43 | 212,55 | 214,43 | 0,09% | 589,00 |
| 29.01.2025 | 238,23 | 239,10 | 214,23 | 214,23 | -9,81% | 1.502,00 |
| 28.01.2025 | 239,48 | 247,02 | 237,02 | 237,52 | -0,54% | 800,00 |
| 27.01.2025 | 234,02 | 238,93 | 231,48 | 238,83 | 1,89% | 379,00 |
| 24.01.2025 | 235,23 | 235,50 | 233,30 | 234,40 | -0,64% | 661,00 |
| 23.01.2025 | 234,58 | 236,08 | 232,38 | 235,90 | 0,52% | 290,00 |
| 22.01.2025 | 234,08 | 236,38 | 230,25 | 234,68 | 0,13% | 245,00 |
| 21.01.2025 | 230,25 | 234,55 | 228,50 | 234,38 | 2,46% | 108,00 |
| 20.01.2025 | 231,02 | 233,63 | 226,50 | 228,75 | -1,38% | 2.145,00 |
| 17.01.2025 | 234,77 | 236,13 | 231,93 | 231,95 | -1,25% | 96,00 |
| 16.01.2025 | 231,40 | 235,08 | 228,27 | 234,88 | 1,61% | 303,00 |
| 15.01.2025 | 232,48 | 233,80 | 226,83 | 231,15 | 0,27% | 72,00 |
| 14.01.2025 | 234,27 | 237,40 | 225,63 | 230,52 | -1,78% | 21,00 |
| 13.01.2025 | 228,25 | 236,25 | 227,83 | 234,70 | 2,24% | 196,00 |
| 10.01.2025 | 232,60 | 233,15 | 229,08 | 229,55 | -1,31% | - |
| 09.01.2025 | 230,50 | 233,08 | 230,50 | 232,60 | 0,86% | 49,00 |
| 08.01.2025 | 232,05 | 233,20 | 228,88 | 230,63 | -0,13% | 56,00 |
| 07.01.2025 | 230,75 | 233,80 | 227,55 | 230,93 | 0,70% | 175,00 |
| 06.01.2025 | 226,85 | 231,38 | 225,75 | 229,33 | 0,61% | 290,00 |
| 03.01.2025 | 223,85 | 229,15 | 222,95 | 227,93 | 1,71% | 32,00 |
| 02.01.2025 | 220,90 | 225,25 | 220,90 | 224,10 | 1,86% | 37,00 |
| 30.12.2024 | 221,70 | 221,70 | 217,83 | 220,00 | -0,74% | 309,00 |
| 27.12.2024 | 222,18 | 222,55 | 218,00 | 221,65 | 0,77% | 189,00 |
| 23.12.2024 | 219,93 | 220,60 | 218,02 | 219,95 | 0,02% | 264,00 |
| 20.12.2024 | 218,25 | 221,08 | 215,35 | 219,90 | 0,85% | 640,00 |
| 19.12.2024 | 222,98 | 222,98 | 217,85 | 218,05 | -2,21% | 513,00 |
| 18.12.2024 | 223,70 | 223,77 | 219,90 | 222,98 | -0,32% | 133,00 |
| 17.12.2024 | 222,60 | 226,18 | 221,35 | 223,70 | 0,45% | 44,00 |
| 16.12.2024 | 223,65 | 225,80 | 222,52 | 222,70 | -0,37% | 192,00 |
| 13.12.2024 | 223,35 | 226,68 | 221,30 | 223,52 | 0,08% | 102,00 |
| 12.12.2024 | 224,30 | 225,90 | 222,60 | 223,35 | -0,49% | 41,00 |
| 11.12.2024 | 224,30 | 226,40 | 222,35 | 224,45 | 0,07% | 222,00 |
| 10.12.2024 | 222,38 | 225,65 | 222,38 | 224,30 | 0,87% | 96,00 |
| 09.12.2024 | 217,80 | 225,58 | 216,35 | 222,38 | 2,11% | 705,00 |
| 06.12.2024 | 216,30 | 219,02 | 214,65 | 217,77 | 0,68% | 669,00 |
| 05.12.2024 | 223,65 | 226,90 | 214,65 | 216,30 | -3,29% | 169,00 |
| 04.12.2024 | 229,10 | 229,98 | 222,88 | 223,65 | -2,38% | 180,00 |
| 03.12.2024 | 232,40 | 232,40 | 227,02 | 229,10 | -0,91% | 215,00 |
| 02.12.2024 | 226,75 | 231,25 | 226,75 | 231,20 | 1,85% | 113,00 |
| 29.11.2024 | 225,00 | 228,73 | 224,52 | 227,00 | 0,89% | 235,00 |
| 28.11.2024 | 226,00 | 227,40 | 224,93 | 225,00 | -0,44% | 292,00 |
| 27.11.2024 | 225,85 | 227,75 | 223,98 | 226,00 | 0,11% | 341,00 |
| 26.11.2024 | 226,05 | 227,02 | 222,15 | 225,75 | 0,04% | 68,00 |
| 25.11.2024 | 226,40 | 228,15 | 223,93 | 225,65 | -0,49% | 193,00 |
| 22.11.2024 | 224,40 | 227,70 | 223,50 | 226,75 | 1,14% | 230,00 |
| 21.11.2024 | 221,23 | 224,35 | 218,85 | 224,20 | 1,34% | 310,00 |
| 20.11.2024 | 217,48 | 221,77 | 217,35 | 221,23 | 1,74% | 48,00 |
| 19.11.2024 | 217,00 | 218,83 | 216,18 | 217,45 | 0,18% | 60,00 |
| 18.11.2024 | 219,33 | 219,33 | 215,95 | 217,05 | -1,04% | 302,00 |
| 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 |