69,210$
-1,20%
Echtzeit-Aktienkurs Donaldson Company
Bid:
Ask:
Aktienkurse zur Donaldson Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 70,44 | 70,49 | 68,90 | 69,21 | -1,20% | 1.180.011,00 |
| 10.03.2025 | 69,42 | 70,92 | 69,27 | 70,05 | 0,44% | 855.935,00 |
| 07.03.2025 | 69,03 | 70,13 | 68,69 | 69,74 | 0,42% | 680.364,00 |
| 06.03.2025 | 68,48 | 69,75 | 68,28 | 69,45 | 0,96% | 790.342,00 |
| 05.03.2025 | 67,83 | 69,03 | 67,78 | 68,79 | 1,91% | 921.954,00 |
| 04.03.2025 | 67,86 | 68,59 | 67,39 | 67,50 | -1,83% | 904.300,00 |
| 03.03.2025 | 69,56 | 69,84 | 68,74 | 68,76 | -0,48% | 1.245.684,00 |
| 28.02.2025 | 67,71 | 69,22 | 67,31 | 69,09 | 2,22% | 1.019.450,00 |
| 27.02.2025 | 66,20 | 68,48 | 65,10 | 67,59 | -2,40% | 664.828,00 |
| 26.02.2025 | 69,43 | 69,98 | 69,00 | 69,25 | -0,37% | 700.758,00 |
| 25.02.2025 | 68,46 | 69,74 | 68,46 | 69,51 | 1,44% | 408.218,00 |
| 24.02.2025 | 69,04 | 69,05 | 68,44 | 68,52 | -0,39% | 399.335,00 |
| 21.02.2025 | 69,46 | 69,64 | 68,48 | 68,79 | -0,81% | 641.704,00 |
| 20.02.2025 | 69,30 | 69,68 | 68,77 | 69,35 | -0,13% | 582.331,00 |
| 19.02.2025 | 68,98 | 69,82 | 68,72 | 69,44 | 0,20% | 390.561,00 |
| 18.02.2025 | 68,63 | 69,67 | 68,51 | 69,30 | 1,05% | 532.432,00 |
| 14.02.2025 | 70,16 | 70,53 | 68,33 | 68,58 | -2,15% | 668.717,00 |
| 13.02.2025 | 70,00 | 70,23 | 69,77 | 70,09 | 0,39% | 383.337,00 |
| 12.02.2025 | 69,80 | 70,20 | 69,37 | 69,82 | -1,27% | 324.590,00 |
| 11.02.2025 | 70,15 | 70,98 | 70,15 | 70,72 | 0,40% | 338.982,00 |
| 10.02.2025 | 70,06 | 70,74 | 69,68 | 70,44 | 0,44% | 381.860,00 |
| 07.02.2025 | 70,66 | 71,08 | 70,11 | 70,13 | -0,78% | 547.896,00 |
| 06.02.2025 | 70,84 | 70,84 | 70,02 | 70,68 | 0,76% | 342.874,00 |
| 05.02.2025 | 70,04 | 70,26 | 69,41 | 70,15 | 0,29% | 317.317,00 |
| 04.02.2025 | 69,68 | 70,32 | 69,54 | 69,95 | 0,47% | 294.375,00 |
| 03.02.2025 | 69,70 | 70,29 | 68,40 | 69,62 | -2,21% | 488.335,00 |
| 31.01.2025 | 71,35 | 72,04 | 70,96 | 71,19 | -0,64% | 789.216,00 |
| 30.01.2025 | 70,82 | 71,93 | 70,78 | 71,65 | 1,95% | 355.869,00 |
| 29.01.2025 | 70,62 | 71,16 | 69,81 | 70,28 | -1,07% | 555.407,00 |
| 28.01.2025 | 71,32 | 71,72 | 70,27 | 71,04 | -0,59% | 509.195,00 |
| 27.01.2025 | 71,85 | 72,11 | 71,37 | 71,46 | -1,13% | 672.654,00 |
| 24.01.2025 | 72,27 | 72,43 | 71,49 | 72,28 | 0,84% | 601.064,00 |
| 23.01.2025 | 71,08 | 71,96 | 70,99 | 71,68 | 0,42% | 476.879,00 |
| 22.01.2025 | 71,56 | 71,83 | 70,87 | 71,38 | -0,52% | 419.220,00 |
| 21.01.2025 | 71,83 | 72,53 | 71,64 | 71,75 | 0,99% | 530.170,00 |
| 17.01.2025 | 70,51 | 71,19 | 70,24 | 71,05 | 1,07% | 654.427,00 |
| 16.01.2025 | 69,28 | 70,46 | 69,28 | 70,30 | 1,69% | 503.999,00 |
| 15.01.2025 | 69,19 | 69,44 | 68,44 | 69,13 | 1,30% | 481.524,00 |
| 14.01.2025 | 67,60 | 68,43 | 67,20 | 68,24 | 1,88% | 336.722,00 |
| 13.01.2025 | 66,18 | 67,12 | 66,01 | 66,98 | 0,71% | 570.664,00 |
| 10.01.2025 | 67,32 | 67,35 | 66,33 | 66,51 | -2,10% | 374.570,00 |
| 08.01.2025 | 66,99 | 67,94 | 66,62 | 67,94 | 0,82% | 456.275,00 |
| 07.01.2025 | 67,61 | 68,07 | 67,06 | 67,39 | -0,27% | 401.761,00 |
| 06.01.2025 | 68,50 | 69,09 | 67,54 | 67,57 | -1,01% | 410.969,00 |
| 03.01.2025 | 67,20 | 68,46 | 67,01 | 68,26 | 1,44% | 452.848,00 |
| 02.01.2025 | 67,60 | 68,30 | 66,95 | 67,29 | -0,09% | 496.481,00 |
| 31.12.2024 | 67,50 | 67,94 | 67,13 | 67,35 | 0,10% | 326.376,00 |
| 30.12.2024 | 67,66 | 67,66 | 66,64 | 67,28 | -1,06% | 333.088,00 |
| 27.12.2024 | 68,23 | 68,74 | 67,43 | 68,00 | -0,80% | 507.593,00 |
| 26.12.2024 | 67,51 | 68,69 | 67,51 | 68,55 | 0,94% | 604.653,00 |
| 24.12.2024 | 67,53 | 68,01 | 67,45 | 67,91 | 0,31% | 205.557,00 |
| 23.12.2024 | 67,74 | 67,99 | 67,31 | 67,70 | -0,47% | 418.101,00 |
| 20.12.2024 | 68,07 | 69,08 | 67,72 | 68,02 | -0,38% | 2.228.365,00 |
| 19.12.2024 | 68,74 | 69,14 | 67,67 | 68,28 | -0,03% | 836.047,00 |
| 18.12.2024 | 71,11 | 71,26 | 68,10 | 68,30 | -3,69% | 574.386,00 |
| 17.12.2024 | 71,92 | 72,13 | 70,57 | 70,92 | -1,38% | 646.220,00 |
| 16.12.2024 | 72,10 | 72,87 | 71,80 | 71,91 | -0,32% | 554.718,00 |
| 13.12.2024 | 72,40 | 72,40 | 71,56 | 72,14 | -0,69% | 415.719,00 |
| 12.12.2024 | 72,47 | 72,97 | 71,67 | 72,64 | -0,04% | 491.160,00 |
| 11.12.2024 | 72,58 | 73,20 | 72,40 | 72,67 | 0,14% | 1.263.804,00 |
| 10.12.2024 | 72,20 | 72,90 | 71,50 | 72,57 | 0,01% | 1.142.793,00 |
| 09.12.2024 | 73,02 | 73,51 | 72,45 | 72,56 | -0,44% | 659.602,00 |
| 06.12.2024 | 72,98 | 73,28 | 72,81 | 72,88 | -0,19% | 547.039,00 |
| 05.12.2024 | 73,64 | 73,64 | 72,61 | 73,02 | -0,46% | 764.356,00 |
| 04.12.2024 | 72,45 | 73,97 | 72,22 | 73,36 | 0,94% | 855.082,00 |
| 03.12.2024 | 76,13 | 76,48 | 72,14 | 72,68 | -6,90% | 1.893.039,00 |
| 02.12.2024 | 78,38 | 78,38 | 77,49 | 78,07 | 0,03% | 808.795,00 |
| 29.11.2024 | 77,95 | 78,30 | 77,64 | 78,05 | 0,53% | 301.654,00 |
| 27.11.2024 | 78,06 | 78,67 | 77,30 | 77,64 | -0,54% | 573.123,00 |
| 26.11.2024 | 77,87 | 78,26 | 77,57 | 78,06 | -0,27% | 490.677,00 |
| 25.11.2024 | 78,00 | 78,95 | 78,00 | 78,27 | 1,06% | 789.926,00 |
| 22.11.2024 | 76,05 | 77,76 | 76,05 | 77,45 | 3,03% | 918.916,00 |
| 20.11.2024 | 75,33 | 75,43 | 74,51 | 75,17 | -0,12% | 455.250,00 |
| 19.11.2024 | 75,56 | 75,77 | 75,13 | 75,26 | -1,05% | 400.618,00 |
| 18.11.2024 | 76,30 | 76,58 | 75,98 | 76,06 | -0,45% | 429.212,00 |
| 15.11.2024 | 77,00 | 77,34 | 76,26 | 76,40 | -0,61% | 351.591,00 |
| 14.11.2024 | 77,49 | 77,67 | 76,47 | 76,87 | -0,68% | 404.004,00 |
| 13.11.2024 | 77,58 | 78,01 | 77,27 | 77,40 | -0,19% | 392.985,00 |
| 12.11.2024 | 78,09 | 78,39 | 77,53 | 77,55 | -0,64% | 474.280,00 |
| 11.11.2024 | 78,02 | 78,71 | 77,94 | 78,05 | 0,64% | 422.342,00 |
| 08.11.2024 | 77,14 | 78,05 | 77,00 | 77,55 | 0,74% | 502.086,00 |
| 07.11.2024 | 77,34 | 77,45 | 76,56 | 76,98 | -0,13% | 599.097,00 |
| 06.11.2024 | 76,60 | 77,43 | 76,02 | 77,08 | 2,08% | 650.140,00 |
| 05.11.2024 | 74,19 | 75,56 | 74,19 | 75,51 | 1,53% | 335.367,00 |
| 04.11.2024 | 73,77 | 74,61 | 73,77 | 74,37 | 0,72% | 352.541,00 |
| 01.11.2024 | 73,56 | 74,32 | 73,51 | 73,84 | 0,93% | 361.414,00 |
| 31.10.2024 | 73,50 | 74,16 | 72,99 | 73,16 | -0,72% | 567.668,00 |
| 30.10.2024 | 74,19 | 74,78 | 73,51 | 73,69 | -1,67% | 473.542,00 |
| 29.10.2024 | 74,25 | 75,08 | 74,11 | 74,94 | 0,11% | 470.592,00 |
| 28.10.2024 | 75,41 | 75,70 | 74,48 | 74,86 | -0,03% | 522.627,00 |
| 25.10.2024 | 74,75 | 75,36 | 74,58 | 74,88 | 0,79% | 508.537,00 |
| 24.10.2024 | 73,79 | 74,36 | 73,33 | 74,29 | 0,51% | 686.476,00 |
| 23.10.2024 | 73,73 | 74,31 | 73,17 | 73,91 | 0,23% | 511.524,00 |
| 22.10.2024 | 74,78 | 75,00 | 73,71 | 73,74 | -1,85% | 412.080,00 |
| 21.10.2024 | 75,70 | 75,70 | 74,94 | 75,13 | -0,75% | 556.989,00 |
| 18.10.2024 | 75,00 | 75,75 | 74,54 | 75,70 | 1,31% | 379.333,00 |
| 17.10.2024 | 74,00 | 74,76 | 73,72 | 74,72 | 1,32% | 680.830,00 |
| 16.10.2024 | 73,56 | 74,01 | 73,50 | 73,75 | 0,59% | 416.171,00 |
| 15.10.2024 | 73,93 | 74,23 | 73,26 | 73,32 | -0,80% | 370.184,00 |
| 14.10.2024 | 73,91 | 73,99 | 73,49 | 73,91 | 0,12% | 445.980,00 |