246,575€
-0,19%
Echtzeit-Aktienkurs Danaher Corp
Bid:
Ask:
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 235,20 | 236,60 | 231,33 | 233,13 | -0,88% | 39,00 |
| 27.06.2024 | 237,13 | 237,52 | 234,50 | 235,20 | -0,73% | - |
| 26.06.2024 | 237,23 | 239,33 | 236,35 | 236,93 | -0,09% | - |
| 25.06.2024 | 239,65 | 240,60 | 237,05 | 237,15 | -0,86% | 40,00 |
| 24.06.2024 | 238,48 | 240,77 | 235,85 | 239,20 | 0,21% | 56,00 |
| 21.06.2024 | 232,27 | 238,70 | 231,73 | 238,70 | 2,60% | 112,00 |
| 20.06.2024 | 236,35 | 237,88 | 230,73 | 232,65 | -1,57% | 51,00 |
| 19.06.2024 | 238,40 | 241,20 | 235,98 | 236,35 | -1,38% | 717,00 |
| 18.06.2024 | 237,23 | 240,40 | 236,33 | 239,65 | 1,01% | 10,00 |
| 17.06.2024 | 238,77 | 239,02 | 236,68 | 237,25 | -0,32% | 83,00 |
| 14.06.2024 | 237,48 | 238,68 | 236,13 | 238,00 | 0,15% | 46,00 |
| 13.06.2024 | 244,80 | 244,98 | 235,13 | 237,65 | -3,10% | 122,00 |
| 12.06.2024 | 244,95 | 246,18 | 240,68 | 245,25 | 0,92% | 12,00 |
| 11.06.2024 | 245,93 | 247,10 | 242,33 | 243,02 | -1,25% | 46,00 |
| 10.06.2024 | 243,48 | 246,77 | 243,48 | 246,10 | 1,03% | 108,00 |
| 07.06.2024 | 246,40 | 247,10 | 243,35 | 243,60 | -1,45% | 43,00 |
| 06.06.2024 | 246,40 | 247,20 | 242,80 | 247,18 | 0,42% | 198,00 |
| 05.06.2024 | 242,00 | 246,58 | 241,35 | 246,15 | 1,37% | 94,00 |
| 04.06.2024 | 239,45 | 242,85 | 238,58 | 242,83 | 1,31% | 173,00 |
| 03.06.2024 | 236,58 | 240,00 | 236,48 | 239,68 | 1,45% | 190,00 |
| 31.05.2024 | 233,68 | 236,75 | 232,68 | 236,25 | 1,37% | 107,00 |
| 30.05.2024 | 231,50 | 235,63 | 226,45 | 233,05 | 0,67% | 125,00 |
| 29.05.2024 | 238,00 | 238,70 | 231,50 | 231,50 | -2,73% | 142,00 |
| 28.05.2024 | 243,08 | 243,08 | 236,55 | 238,00 | -2,09% | 262,00 |
| 27.05.2024 | 241,83 | 243,98 | 241,73 | 243,08 | 0,45% | 74,00 |
| 24.05.2024 | 241,35 | 242,75 | 240,65 | 241,98 | 0,06% | 53,00 |
| 23.05.2024 | 246,98 | 247,43 | 241,60 | 241,83 | -1,95% | 144,00 |
| 22.05.2024 | 245,63 | 248,10 | 245,25 | 246,63 | 0,44% | 185,00 |
| 21.05.2024 | 245,93 | 246,13 | 243,98 | 245,55 | -0,09% | 156,00 |
| 20.05.2024 | 243,48 | 246,50 | 243,48 | 245,77 | 0,63% | 21,00 |
| 17.05.2024 | 243,18 | 245,48 | 242,30 | 244,23 | 0,29% | 267,00 |
| 16.05.2024 | 240,75 | 244,13 | 239,25 | 243,52 | 1,13% | 342,00 |
| 15.05.2024 | 237,93 | 242,63 | 237,93 | 240,80 | 0,97% | 151,00 |
| 14.05.2024 | 233,23 | 240,08 | 231,00 | 238,48 | 2,28% | 1.002,00 |
| 13.05.2024 | 233,95 | 235,93 | 233,13 | 233,15 | -1,00% | 97,00 |