234,650€
0,12%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 234,08 | 236,38 | 230,25 | 234,52 | 0,06% | 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 |
| 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 |