171,490€
-0,44%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 172,18 | 172,51 | 170,87 | 171,38 | -0,51% | - |
| 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 |
| 15.04.2025 | 169,68 | 171,60 | 167,35 | 168,43 | -0,94% | 139,00 |
| 14.04.2025 | 167,28 | 171,08 | 165,20 | 170,02 | 2,19% | 409,00 |
| 11.04.2025 | 161,40 | 167,85 | 156,94 | 166,38 | 3,12% | 210,00 |
| 10.04.2025 | 174,41 | 180,91 | 156,74 | 161,35 | -8,21% | 415,00 |
| 09.04.2025 | 159,35 | 176,17 | 154,50 | 175,79 | 10,65% | 606,00 |
| 08.04.2025 | 165,57 | 170,74 | 156,93 | 158,87 | -4,01% | 510,00 |
| 07.04.2025 | 164,95 | 170,79 | 148,50 | 165,51 | -0,07% | 2.796,00 |
| 04.04.2025 | 179,10 | 179,10 | 165,47 | 165,63 | -7,73% | 635,00 |
| 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 |