170,830€
0,03%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 171,00 | 171,01 | 170,44 | 170,81 | 0,02% | - |
| 04.09.2025 | 171,08 | 172,13 | 165,25 | 170,78 | -0,16% | 242,00 |
| 03.09.2025 | 174,92 | 175,42 | 170,42 | 171,06 | -2,27% | 38,00 |
| 02.09.2025 | 176,35 | 177,03 | 172,28 | 175,03 | -0,97% | 1.255,00 |
| 01.09.2025 | 175,12 | 177,21 | 174,16 | 176,74 | 0,32% | 45,00 |
| 29.08.2025 | 175,62 | 178,02 | 175,35 | 176,17 | 0,20% | 62,00 |
| 28.08.2025 | 176,49 | 177,56 | 173,29 | 175,81 | -0,20% | 51,00 |
| 27.08.2025 | 177,76 | 178,86 | 175,15 | 176,16 | -0,70% | 236,00 |
| 26.08.2025 | 179,34 | 183,19 | 176,42 | 177,41 | -0,93% | 1,00 |
| 25.08.2025 | 181,40 | 181,48 | 178,15 | 179,08 | -0,89% | 149,00 |
| 22.08.2025 | 175,70 | 181,38 | 175,47 | 180,68 | 2,71% | 4,00 |
| 21.08.2025 | 181,37 | 181,92 | 175,89 | 175,92 | -2,96% | 149,00 |
| 20.08.2025 | 183,43 | 183,44 | 180,69 | 181,28 | -0,46% | 16,00 |
| 19.08.2025 | 178,88 | 182,75 | 177,64 | 182,12 | 1,57% | 596,00 |
| 18.08.2025 | 179,26 | 181,63 | 178,89 | 179,30 | -0,48% | 59,00 |
| 15.08.2025 | 180,50 | 181,54 | 178,66 | 180,17 | -0,27% | 311,00 |
| 14.08.2025 | 176,89 | 180,67 | 176,89 | 180,66 | 1,00% | 122,00 |
| 13.08.2025 | 176,31 | 178,89 | 173,19 | 178,87 | 1,49% | 675,00 |
| 12.08.2025 | 172,57 | 176,34 | 171,78 | 176,25 | 2,40% | 196,00 |
| 11.08.2025 | 172,70 | 173,89 | 171,62 | 172,12 | -0,10% | 184,00 |
| 08.08.2025 | 170,19 | 172,41 | 169,29 | 172,29 | 1,17% | 14,00 |
| 07.08.2025 | 168,01 | 171,05 | 167,46 | 170,29 | 1,63% | 151,00 |
| 06.08.2025 | 171,97 | 172,89 | 166,48 | 167,56 | -2,63% | 230,00 |
| 05.08.2025 | 170,66 | 173,16 | 169,97 | 172,08 | 0,76% | 165,00 |
| 04.08.2025 | 168,95 | 172,17 | 167,63 | 170,78 | 0,27% | 335,00 |
| 01.08.2025 | 173,02 | 174,11 | 166,16 | 170,32 | -1,45% | 1.562,00 |
| 31.07.2025 | 180,58 | 180,65 | 172,33 | 172,82 | -3,44% | 297,00 |
| 30.07.2025 | 179,14 | 180,83 | 177,75 | 178,97 | -0,04% | 435,00 |
| 29.07.2025 | 175,13 | 179,92 | 175,13 | 179,05 | 2,28% | 363,00 |
| 28.07.2025 | 174,89 | 177,63 | 174,60 | 175,06 | -0,17% | 971,00 |
| 25.07.2025 | 172,64 | 175,90 | 172,64 | 175,36 | 1,42% | 140,00 |
| 24.07.2025 | 168,03 | 173,98 | 167,71 | 172,90 | 2,77% | 506,00 |
| 23.07.2025 | 162,76 | 171,38 | 162,06 | 168,24 | 4,02% | 499,00 |
| 22.07.2025 | 161,78 | 167,67 | 150,51 | 161,74 | 0,42% | 868,00 |
| 21.07.2025 | 163,87 | 164,90 | 160,89 | 161,06 | -1,44% | 282,00 |
| 18.07.2025 | 167,97 | 168,18 | 162,73 | 163,42 | -2,75% | 245,00 |
| 17.07.2025 | 166,09 | 168,40 | 166,05 | 168,04 | 1,09% | 21,00 |
| 16.07.2025 | 167,53 | 167,71 | 163,35 | 166,22 | -0,09% | 96,00 |
| 15.07.2025 | 170,52 | 171,23 | 165,85 | 166,37 | -1,79% | 87,00 |
| 14.07.2025 | 174,93 | 176,52 | 166,93 | 169,41 | -3,29% | 26,00 |
| 11.07.2025 | 176,11 | 176,84 | 174,10 | 175,18 | -0,32% | 239,00 |
| 10.07.2025 | 171,46 | 178,15 | 170,10 | 175,74 | 2,53% | 657,00 |
| 09.07.2025 | 171,17 | 172,77 | 168,33 | 171,41 | 0,10% | - |
| 08.07.2025 | 169,55 | 174,91 | 168,39 | 171,24 | 0,59% | 128,00 |
| 07.07.2025 | 170,60 | 172,97 | 169,71 | 170,24 | -0,44% | 457,00 |
| 04.07.2025 | 173,40 | 174,08 | 170,52 | 171,00 | -1,17% | 25,00 |
| 03.07.2025 | 172,52 | 174,74 | 170,78 | 173,02 | 0,90% | 143,00 |
| 02.07.2025 | 170,37 | 172,99 | 169,46 | 171,48 | 0,59% | 70,00 |
| 01.07.2025 | 167,56 | 174,27 | 166,45 | 170,48 | 1,75% | - |
| 30.06.2025 | 169,04 | 171,17 | 166,52 | 167,54 | -1,06% | - |
| 27.06.2025 | 172,29 | 173,31 | 168,94 | 169,33 | -1,85% | - |
| 26.06.2025 | 172,18 | 175,62 | 170,87 | 172,52 | 0,16% | - |
| 25.06.2025 | 170,27 | 172,70 | 168,73 | 172,25 | 1,30% | - |
| 24.06.2025 | 170,30 | 171,48 | 168,87 | 170,04 | 0,19% | - |
| 23.06.2025 | 170,45 | 171,53 | 167,38 | 169,71 | -0,39% | 479,00 |
| 20.06.2025 | 167,56 | 170,67 | 167,55 | 170,38 | 1,62% | 71,00 |
| 19.06.2025 | 169,39 | 169,60 | 167,66 | 167,66 | -1,01% | 100,00 |
| 18.06.2025 | 170,34 | 171,99 | 168,15 | 169,37 | -0,65% | 76,00 |
| 17.06.2025 | 171,47 | 171,51 | 170,17 | 170,47 | -2,00% | 3,00 |
| 16.06.2025 | 173,62 | 174,93 | 170,61 | 173,95 | 0,24% | 130,00 |
| 13.06.2025 | 177,08 | 177,84 | 173,52 | 173,54 | -1,86% | 240,00 |
| 12.06.2025 | 178,32 | 178,32 | 175,22 | 176,83 | -0,84% | 181,00 |
| 11.06.2025 | 177,26 | 180,38 | 176,50 | 178,33 | 0,55% | 168,00 |
| 10.06.2025 | 175,06 | 177,85 | 173,23 | 177,36 | 1,66% | 10,00 |
| 09.06.2025 | 171,61 | 175,29 | 170,52 | 174,46 | 1,37% | 14,00 |
| 06.06.2025 | 167,92 | 172,56 | 167,84 | 172,10 | 2,57% | 220,00 |
| 05.06.2025 | 169,13 | 169,66 | 165,51 | 167,78 | -0,90% | 118,00 |
| 04.06.2025 | 169,02 | 171,33 | 168,18 | 169,30 | 0,13% | 11,00 |
| 03.06.2025 | 165,10 | 169,65 | 163,61 | 169,08 | 2,36% | 225,00 |
| 02.06.2025 | 166,49 | 167,18 | 163,81 | 165,18 | -1,04% | 169,00 |
| 30.05.2025 | 167,63 | 168,56 | 165,77 | 166,92 | -0,48% | 24,00 |
| 29.05.2025 | 169,48 | 170,39 | 166,17 | 167,72 | 0,17% | 738,00 |
| 28.05.2025 | 166,91 | 169,02 | 165,02 | 167,43 | 0,41% | 73,00 |
| 27.05.2025 | 162,18 | 167,74 | 162,18 | 166,74 | 2,18% | 113,00 |
| 26.05.2025 | 163,41 | 163,89 | 161,85 | 163,19 | 0,39% | 432,00 |
| 23.05.2025 | 166,23 | 166,84 | 161,63 | 162,56 | -2,21% | 552,00 |
| 22.05.2025 | 164,92 | 167,02 | 163,56 | 166,24 | 0,87% | 417,00 |
| 21.05.2025 | 175,23 | 175,26 | 164,72 | 164,80 | -5,93% | 455,00 |
| 20.05.2025 | 174,26 | 176,01 | 173,27 | 175,19 | 0,31% | 292,00 |
| 19.05.2025 | 173,89 | 175,70 | 172,29 | 174,65 | -0,61% | 194,00 |
| 16.05.2025 | 170,43 | 175,83 | 169,28 | 175,73 | 3,04% | 32,00 |
| 15.05.2025 | 168,26 | 170,95 | 161,27 | 170,54 | 1,53% | 592,00 |
| 14.05.2025 | 175,93 | 176,58 | 167,95 | 167,97 | -4,47% | 279,00 |
| 13.05.2025 | 180,80 | 181,67 | 175,53 | 175,83 | -2,88% | 146,00 |
| 12.05.2025 | 170,13 | 181,04 | 169,69 | 181,04 | 7,59% | 1.082,00 |
| 09.05.2025 | 173,26 | 174,36 | 168,27 | 168,27 | -3,05% | 672,00 |
| 08.05.2025 | 169,50 | 176,11 | 169,25 | 173,57 | 1,63% | 125,00 |
| 07.05.2025 | 167,12 | 171,35 | 167,01 | 170,79 | 2,20% | 43,00 |
| 06.05.2025 | 173,53 | 174,66 | 167,05 | 167,11 | -4,18% | 1.057,00 |
| 05.05.2025 | 174,27 | 176,66 | 172,88 | 174,40 | -0,97% | 548,00 |
| 02.05.2025 | 175,99 | 178,50 | 172,88 | 176,10 | 0,18% | 327,00 |
| 30.04.2025 | 174,73 | 176,28 | 172,51 | 175,79 | 0,46% | 167,00 |
| 29.04.2025 | 172,16 | 175,23 | 171,05 | 174,98 | 1,89% | 9,00 |
| 28.04.2025 | 172,54 | 175,51 | 170,22 | 171,74 | -1,15% | 445,00 |
| 25.04.2025 | 172,55 | 174,73 | 170,97 | 173,74 | 0,69% | 119,00 |
| 24.04.2025 | 173,34 | 173,34 | 170,25 | 172,55 | -0,63% | 87,00 |
| 23.04.2025 | 167,77 | 180,12 | 167,77 | 173,65 | 3,25% | 211,00 |
| 22.04.2025 | 164,29 | 173,98 | 159,51 | 168,18 | 2,44% | 2.058,00 |
| 17.04.2025 | 167,54 | 170,01 | 163,75 | 164,18 | -2,07% | 182,00 |
| 16.04.2025 | 166,58 | 172,38 | 164,44 | 167,65 | -0,46% | 360,00 |