109,460$
-0,44%
Echtzeit-Aktienkurs Donaldson Co. Inc.
Bid:
Ask:
Aktienkurse zur Donaldson Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 110,19 | 110,62 | 109,10 | 109,46 | -0,44% | 718.145,00 |
| 12.02.2026 | 111,57 | 112,84 | 109,74 | 109,94 | -0,57% | 851.898,00 |
| 11.02.2026 | 109,77 | 111,36 | 109,77 | 110,57 | 0,91% | 1.225.153,00 |
| 10.02.2026 | 109,42 | 109,79 | 108,40 | 109,57 | 0,34% | 333.489,00 |
| 09.02.2026 | 109,14 | 109,73 | 108,57 | 109,20 | 0,16% | 416.290,00 |
| 06.02.2026 | 107,96 | 109,88 | 107,96 | 109,03 | 1,84% | 683.042,00 |
| 05.02.2026 | 106,98 | 107,95 | 106,49 | 107,06 | -0,21% | 684.672,00 |
| 04.02.2026 | 103,47 | 107,88 | 103,40 | 107,29 | 3,75% | 1.230.606,00 |
| 03.02.2026 | 101,94 | 103,50 | 101,49 | 103,41 | 2,21% | 1.038.279,00 |
| 02.02.2026 | 101,64 | 102,58 | 99,28 | 101,17 | -0,76% | 764.953,00 |
| 30.01.2026 | 102,48 | 102,90 | 100,73 | 101,94 | -1,34% | 1.751.477,00 |
| 29.01.2026 | 102,52 | 103,32 | 101,41 | 103,32 | 1,54% | 748.953,00 |
| 28.01.2026 | 101,54 | 102,97 | 99,96 | 101,75 | 0,69% | 915.587,00 |
| 27.01.2026 | 100,47 | 101,59 | 100,05 | 101,05 | 0,43% | 505.274,00 |
| 26.01.2026 | 101,03 | 101,35 | 100,16 | 100,62 | -1,71% | 580.703,00 |
| 22.01.2026 | 103,18 | 103,78 | 101,84 | 102,37 | 0,07% | 430.873,00 |
| 21.01.2026 | 100,49 | 102,87 | 100,49 | 102,30 | 2,43% | 531.211,00 |
| 20.01.2026 | 99,96 | 101,00 | 99,29 | 99,87 | -1,66% | 643.383,00 |
| 16.01.2026 | 100,59 | 101,61 | 100,31 | 101,56 | 0,82% | 897.045,00 |
| 15.01.2026 | 99,20 | 100,91 | 98,98 | 100,73 | 2,23% | 716.686,00 |
| 14.01.2026 | 97,08 | 98,71 | 96,60 | 98,53 | 1,76% | 694.792,00 |
| 13.01.2026 | 96,27 | 97,03 | 95,74 | 96,83 | 0,86% | 648.966,00 |
| 12.01.2026 | 94,49 | 96,00 | 94,22 | 96,00 | 1,12% | 492.560,00 |
| 09.01.2026 | 95,43 | 96,08 | 94,89 | 94,94 | 2,06% | 613.707,00 |
| 08.01.2026 | 91,39 | 93,05 | 90,85 | 93,02 | 2,09% | 589.280,00 |
| 07.01.2026 | 92,15 | 92,30 | 90,59 | 91,12 | -1,13% | 626.552,00 |
| 06.01.2026 | 90,50 | 92,37 | 90,27 | 92,16 | 1,21% | 528.383,00 |
| 05.01.2026 | 90,00 | 91,38 | 89,50 | 91,06 | 1,26% | 500.805,00 |
| 02.01.2026 | 88,75 | 90,04 | 88,70 | 89,93 | 1,43% | 599.216,00 |
| 31.12.2025 | 90,00 | 90,53 | 88,50 | 88,66 | -1,81% | 605.691,00 |
| 30.12.2025 | 90,27 | 91,04 | 90,03 | 90,29 | -0,74% | 444.059,00 |
| 29.12.2025 | 91,09 | 91,17 | 90,36 | 90,96 | -0,36% | 390.277,00 |
| 26.12.2025 | 91,25 | 91,50 | 90,71 | 91,29 | 0,04% | 428.193,00 |
| 24.12.2025 | 91,91 | 91,91 | 91,22 | 91,25 | -0,31% | 228.008,00 |
| 23.12.2025 | 92,45 | 92,95 | 91,40 | 91,53 | -1,14% | 478.311,00 |
| 22.12.2025 | 92,84 | 93,52 | 91,86 | 92,59 | -0,02% | 644.004,00 |
| 19.12.2025 | 92,06 | 92,72 | 91,86 | 92,61 | 0,67% | 1.957.265,00 |
| 18.12.2025 | 91,00 | 92,25 | 90,52 | 91,99 | 1,60% | 987.158,00 |
| 17.12.2025 | 91,76 | 91,76 | 90,13 | 90,54 | -0,64% | 783.435,00 |
| 16.12.2025 | 92,38 | 92,85 | 90,29 | 91,12 | -1,50% | 1.048.925,00 |
| 15.12.2025 | 92,40 | 92,74 | 91,97 | 92,51 | 0,26% | 890.147,00 |
| 12.12.2025 | 92,63 | 93,40 | 91,91 | 92,27 | -0,86% | 530.434,00 |
| 11.12.2025 | 92,22 | 93,30 | 92,21 | 93,07 | 1,00% | 717.842,00 |
| 10.12.2025 | 90,42 | 92,49 | 90,10 | 92,15 | 2,21% | 984.711,00 |
| 09.12.2025 | 91,00 | 92,02 | 90,08 | 90,16 | -1,74% | 747.627,00 |
| 08.12.2025 | 92,07 | 92,92 | 91,23 | 91,76 | -0,74% | 797.055,00 |
| 05.12.2025 | 92,80 | 93,49 | 91,34 | 92,44 | -1,83% | 758.231,00 |
| 04.12.2025 | 89,00 | 95,00 | 89,00 | 94,16 | 7,49% | 1.011.938,00 |
| 03.12.2025 | 88,01 | 89,25 | 86,77 | 87,60 | -0,64% | 982.793,00 |
| 02.12.2025 | 88,57 | 88,72 | 87,66 | 88,16 | 0,11% | 751.008,00 |
| 01.12.2025 | 89,02 | 89,62 | 87,79 | 88,06 | -2,05% | 1.113.239,00 |
| 28.11.2025 | 90,31 | 90,53 | 89,61 | 89,90 | -0,33% | 324.256,00 |
| 26.11.2025 | 90,28 | 90,94 | 90,02 | 90,20 | -0,40% | 1.292.852,00 |
| 25.11.2025 | 89,17 | 90,76 | 88,92 | 90,56 | 2,13% | 943.511,00 |
| 24.11.2025 | 88,48 | 89,09 | 87,99 | 88,67 | 4,35% | 676.581,00 |
| 20.11.2025 | 86,09 | 86,24 | 84,77 | 84,97 | -0,35% | 808.798,00 |
| 19.11.2025 | 85,22 | 86,08 | 85,00 | 85,27 | 0,15% | 470.216,00 |
| 18.11.2025 | 84,06 | 85,29 | 84,06 | 85,14 | 0,32% | 414.086,00 |
| 17.11.2025 | 84,98 | 86,38 | 84,80 | 84,87 | -1,99% | 577.615,00 |
| 13.11.2025 | 87,33 | 88,88 | 86,39 | 86,59 | -1,84% | 642.473,00 |
| 12.11.2025 | 87,58 | 88,54 | 87,58 | 88,21 | 0,54% | 388.231,00 |
| 11.11.2025 | 87,65 | 87,99 | 87,47 | 87,74 | -0,10% | 349.485,00 |
| 10.11.2025 | 87,16 | 88,48 | 86,67 | 87,83 | 1,12% | 474.737,00 |
| 07.11.2025 | 85,65 | 86,97 | 85,34 | 86,86 | 1,09% | 529.886,00 |
| 06.11.2025 | 86,82 | 87,64 | 85,57 | 85,92 | -0,66% | 634.048,00 |
| 05.11.2025 | 84,99 | 86,76 | 84,72 | 86,49 | 2,27% | 1.444.470,00 |
| 04.11.2025 | 83,46 | 84,93 | 83,46 | 84,57 | 0,11% | 581.254,00 |
| 03.11.2025 | 83,77 | 84,67 | 82,58 | 84,48 | 0,27% | 809.312,00 |
| 31.10.2025 | 83,90 | 84,79 | 83,53 | 84,25 | 0,67% | 1.145.478,00 |
| 30.10.2025 | 83,37 | 84,88 | 83,15 | 83,69 | 0,13% | 630.699,00 |
| 29.10.2025 | 82,76 | 83,89 | 82,59 | 83,58 | 0,97% | 708.582,00 |
| 28.10.2025 | 83,00 | 83,62 | 82,69 | 82,78 | -0,95% | 465.286,00 |
| 27.10.2025 | 83,40 | 84,13 | 83,14 | 83,57 | 0,38% | 483.079,00 |
| 24.10.2025 | 83,77 | 84,56 | 83,06 | 83,25 | -0,12% | 521.255,00 |
| 23.10.2025 | 83,26 | 83,59 | 82,51 | 83,35 | 0,86% | 514.285,00 |
| 22.10.2025 | 83,33 | 84,07 | 82,55 | 82,64 | -1,33% | 489.024,00 |
| 21.10.2025 | 82,44 | 84,42 | 82,15 | 83,75 | 0,65% | 428.330,00 |
| 20.10.2025 | 83,00 | 83,57 | 82,92 | 83,21 | 0,53% | 344.022,00 |
| 17.10.2025 | 81,60 | 82,90 | 81,60 | 82,77 | 0,60% | 473.543,00 |
| 16.10.2025 | 82,61 | 83,45 | 81,96 | 82,28 | -0,15% | 393.055,00 |
| 15.10.2025 | 81,82 | 82,96 | 81,60 | 82,40 | 0,54% | 418.207,00 |
| 14.10.2025 | 79,98 | 82,44 | 79,98 | 81,96 | 1,17% | 348.091,00 |
| 13.10.2025 | 80,83 | 81,57 | 80,34 | 81,01 | 1,41% | 308.831,00 |
| 10.10.2025 | 81,74 | 81,92 | 79,42 | 79,88 | -1,92% | 482.136,00 |
| 09.10.2025 | 83,08 | 83,32 | 81,35 | 81,44 | -1,94% | 429.067,00 |
| 08.10.2025 | 82,92 | 83,22 | 82,32 | 83,05 | 0,84% | 513.793,00 |
| 07.10.2025 | 82,83 | 83,27 | 81,98 | 82,36 | -0,78% | 469.609,00 |
| 06.10.2025 | 82,99 | 83,44 | 82,51 | 83,01 | 0,35% | 383.400,00 |
| 02.10.2025 | 81,43 | 82,90 | 81,42 | 82,72 | 0,78% | 387.170,00 |
| 01.10.2025 | 81,48 | 82,32 | 81,03 | 82,08 | 0,28% | 524.057,00 |
| 30.09.2025 | 81,20 | 82,01 | 80,96 | 81,85 | 0,80% | 518.325,00 |
| 29.09.2025 | 81,37 | 81,50 | 80,80 | 81,20 | 0,22% | 480.341,00 |
| 26.09.2025 | 80,03 | 81,09 | 80,03 | 81,02 | 1,22% | 409.294,00 |
| 25.09.2025 | 79,75 | 80,29 | 79,47 | 80,04 | 0,14% | 485.687,00 |
| 24.09.2025 | 81,05 | 81,25 | 79,80 | 79,93 | -1,32% | 438.607,00 |
| 23.09.2025 | 81,11 | 81,82 | 80,73 | 81,00 | 0,14% | 625.236,00 |
| 22.09.2025 | 80,96 | 81,20 | 80,45 | 80,89 | -0,23% | 535.796,00 |
| 19.09.2025 | 81,99 | 81,99 | 80,85 | 81,08 | -0,81% | 2.095.925,00 |
| 18.09.2025 | 80,60 | 82,07 | 80,60 | 81,74 | 1,36% | 530.588,00 |
| 17.09.2025 | 81,21 | 82,21 | 80,17 | 80,64 | -0,21% | 640.431,00 |