80,850$
-0,93%
Echtzeit-Aktienkurs Donaldson Co. Inc.
Bid:
Ask:
Aktienkurse zur Donaldson Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 81,21 | 81,45 | 80,59 | 80,85 | -0,93% | 552.893,00 |
| 11.09.2025 | 80,14 | 81,66 | 80,01 | 81,61 | 1,78% | 1.054.720,00 |
| 10.09.2025 | 80,17 | 80,60 | 79,77 | 80,18 | -0,10% | 465.375,00 |
| 09.09.2025 | 81,33 | 81,33 | 79,74 | 80,26 | -1,21% | 439.442,00 |
| 08.09.2025 | 80,78 | 81,67 | 79,94 | 81,24 | 0,25% | 701.316,00 |
| 05.09.2025 | 80,65 | 81,80 | 80,32 | 81,04 | 0,52% | 555.782,00 |
| 04.09.2025 | 79,86 | 80,68 | 79,53 | 80,62 | 1,26% | 595.165,00 |
| 03.09.2025 | 79,41 | 79,97 | 78,89 | 79,62 | -0,05% | 621.544,00 |
| 02.09.2025 | 79,30 | 79,67 | 78,52 | 79,66 | -0,01% | 690.770,00 |
| 29.08.2025 | 80,25 | 80,61 | 79,20 | 79,67 | -0,56% | 868.994,00 |
| 28.08.2025 | 82,22 | 82,48 | 79,28 | 80,12 | -2,46% | 1.502.113,00 |
| 27.08.2025 | 75,99 | 83,31 | 75,70 | 82,14 | 8,61% | 1.851.131,00 |
| 26.08.2025 | 75,60 | 76,64 | 75,58 | 75,63 | 0,38% | 1.356.916,00 |
| 25.08.2025 | 75,43 | 76,00 | 75,28 | 75,34 | -0,50% | 597.489,00 |
| 22.08.2025 | 74,38 | 76,10 | 73,88 | 75,72 | 2,48% | 636.298,00 |
| 21.08.2025 | 74,08 | 74,46 | 73,63 | 73,89 | -0,58% | 425.045,00 |
| 20.08.2025 | 74,99 | 75,28 | 74,16 | 74,32 | -0,92% | 683.282,00 |
| 19.08.2025 | 74,19 | 75,60 | 74,18 | 75,01 | 1,28% | 549.913,00 |
| 18.08.2025 | 73,37 | 74,26 | 72,95 | 74,06 | 0,93% | 632.567,00 |
| 15.08.2025 | 74,10 | 74,24 | 73,27 | 73,38 | -1,22% | 372.321,00 |
| 14.08.2025 | 75,02 | 75,13 | 74,18 | 74,29 | -1,89% | 481.523,00 |
| 13.08.2025 | 73,79 | 75,81 | 73,79 | 75,72 | 2,71% | 669.232,00 |
| 12.08.2025 | 72,10 | 73,86 | 72,10 | 73,72 | 1,85% | 436.154,00 |
| 11.08.2025 | 72,32 | 72,62 | 71,79 | 72,38 | 0,37% | 429.665,00 |
| 08.08.2025 | 72,20 | 72,82 | 71,92 | 72,11 | 0,03% | 370.688,00 |
| 07.08.2025 | 72,85 | 72,85 | 71,74 | 72,09 | -0,04% | 356.995,00 |
| 06.08.2025 | 72,19 | 72,52 | 71,57 | 72,12 | -0,41% | 460.246,00 |
| 05.08.2025 | 72,03 | 72,54 | 71,54 | 72,42 | 1,07% | 403.716,00 |
| 04.08.2025 | 71,12 | 71,91 | 71,03 | 71,65 | 1,10% | 390.899,00 |
| 01.08.2025 | 71,29 | 71,29 | 70,17 | 70,87 | -1,53% | 507.743,00 |
| 31.07.2025 | 71,69 | 72,63 | 71,67 | 71,97 | -0,10% | 681.441,00 |
| 30.07.2025 | 72,08 | 72,68 | 71,64 | 72,04 | -0,08% | 836.467,00 |
| 29.07.2025 | 72,23 | 72,47 | 71,66 | 72,10 | 0,10% | 486.134,00 |
| 28.07.2025 | 72,08 | 72,22 | 71,43 | 72,03 | 0,14% | 359.552,00 |
| 25.07.2025 | 71,52 | 71,94 | 70,77 | 71,93 | 0,93% | 530.507,00 |
| 24.07.2025 | 71,12 | 71,47 | 70,90 | 71,27 | -0,54% | 339.885,00 |
| 23.07.2025 | 71,57 | 72,09 | 71,49 | 71,66 | 0,55% | 442.968,00 |
| 22.07.2025 | 70,10 | 71,38 | 69,58 | 71,27 | 1,83% | 603.422,00 |
| 21.07.2025 | 71,01 | 71,01 | 69,93 | 69,99 | -0,64% | 406.342,00 |
| 18.07.2025 | 70,95 | 71,15 | 70,04 | 70,44 | -0,52% | 340.112,00 |
| 17.07.2025 | 69,48 | 70,95 | 69,48 | 70,81 | 1,24% | 576.637,00 |
| 16.07.2025 | 69,87 | 70,15 | 69,03 | 69,94 | 0,17% | 454.899,00 |
| 15.07.2025 | 70,03 | 70,87 | 69,78 | 69,82 | -0,61% | 528.288,00 |
| 14.07.2025 | 70,40 | 70,56 | 69,50 | 70,25 | -0,44% | 510.524,00 |
| 11.07.2025 | 70,98 | 71,01 | 70,39 | 70,56 | -1,48% | 584.679,00 |
| 10.07.2025 | 71,03 | 72,24 | 71,03 | 71,62 | 1,02% | 676.555,00 |
| 09.07.2025 | 70,82 | 71,03 | 70,11 | 70,90 | 0,34% | 375.717,00 |
| 08.07.2025 | 70,19 | 71,20 | 70,14 | 70,66 | 0,73% | 526.871,00 |
| 07.07.2025 | 70,85 | 71,34 | 69,94 | 70,15 | -1,56% | 480.079,00 |
| 03.07.2025 | 71,31 | 71,56 | 71,11 | 71,26 | 0,14% | 395.314,00 |
| 02.07.2025 | 70,64 | 71,20 | 70,39 | 71,16 | 0,69% | 486.732,00 |
| 01.07.2025 | 69,02 | 71,24 | 68,96 | 70,67 | 1,90% | 568.678,00 |
| 30.06.2025 | 69,67 | 69,67 | 69,10 | 69,35 | -0,32% | 549.111,00 |
| 27.06.2025 | 70,10 | 70,28 | 69,24 | 69,57 | -0,53% | 1.026.636,00 |
| 26.06.2025 | 69,29 | 70,06 | 69,24 | 69,94 | 1,32% | 466.242,00 |
| 25.06.2025 | 69,52 | 69,52 | 68,80 | 69,03 | -0,48% | 454.966,00 |
| 24.06.2025 | 69,01 | 69,62 | 68,85 | 69,36 | 0,35% | 480.564,00 |
| 23.06.2025 | 68,20 | 69,17 | 67,71 | 69,12 | 1,44% | 476.035,00 |
| 20.06.2025 | 68,62 | 69,01 | 67,94 | 68,14 | -0,42% | 968.365,00 |
| 18.06.2025 | 68,23 | 68,95 | 68,05 | 68,43 | 0,13% | 466.171,00 |
| 17.06.2025 | 68,70 | 68,98 | 68,18 | 68,34 | -1,01% | 669.493,00 |
| 16.06.2025 | 69,19 | 69,50 | 68,67 | 69,04 | 0,55% | 493.206,00 |
| 13.06.2025 | 68,58 | 69,05 | 68,42 | 68,66 | -1,38% | 623.694,00 |
| 12.06.2025 | 69,32 | 69,75 | 69,13 | 69,62 | -0,24% | 451.579,00 |
| 11.06.2025 | 70,67 | 70,67 | 69,53 | 69,79 | -1,12% | 420.328,00 |
| 10.06.2025 | 71,10 | 71,10 | 70,34 | 70,58 | 0,04% | 588.014,00 |
| 09.06.2025 | 70,41 | 71,04 | 70,05 | 70,55 | 0,24% | 471.607,00 |
| 06.06.2025 | 70,26 | 70,69 | 70,05 | 70,38 | 0,74% | 545.429,00 |
| 05.06.2025 | 69,68 | 70,37 | 69,15 | 69,86 | 0,47% | 742.937,00 |
| 04.06.2025 | 70,30 | 70,65 | 69,17 | 69,53 | 0,35% | 912.369,00 |
| 03.06.2025 | 74,00 | 74,00 | 68,80 | 69,29 | 0,17% | 1.113.800,00 |
| 02.06.2025 | 69,28 | 69,55 | 68,35 | 69,17 | -0,55% | 906.654,00 |
| 30.05.2025 | 69,43 | 69,92 | 69,03 | 69,55 | -0,27% | 621.767,00 |
| 29.05.2025 | 69,59 | 69,74 | 69,07 | 69,74 | 0,65% | 379.774,00 |
| 28.05.2025 | 70,07 | 70,40 | 69,15 | 69,29 | -1,48% | 387.604,00 |
| 27.05.2025 | 69,16 | 70,36 | 68,73 | 70,33 | 3,14% | 598.876,00 |
| 23.05.2025 | 67,76 | 68,47 | 67,76 | 68,19 | -0,92% | 317.664,00 |
| 22.05.2025 | 68,50 | 69,10 | 68,20 | 68,82 | -0,10% | 321.996,00 |
| 21.05.2025 | 69,82 | 69,99 | 68,70 | 68,89 | -2,21% | 442.350,00 |
| 20.05.2025 | 71,23 | 71,37 | 70,17 | 70,45 | -0,61% | 469.533,00 |
| 19.05.2025 | 70,04 | 70,99 | 69,81 | 70,88 | -0,20% | 460.745,00 |
| 16.05.2025 | 70,05 | 71,12 | 69,83 | 71,02 | 1,40% | 419.541,00 |
| 15.05.2025 | 69,70 | 70,40 | 69,69 | 70,04 | 0,39% | 429.174,00 |
| 14.05.2025 | 70,24 | 70,26 | 69,63 | 69,77 | -0,78% | 353.183,00 |
| 13.05.2025 | 70,74 | 70,80 | 70,17 | 70,32 | -0,07% | 452.577,00 |
| 12.05.2025 | 69,75 | 70,68 | 69,75 | 70,37 | 4,08% | 447.449,00 |
| 09.05.2025 | 67,68 | 68,24 | 67,46 | 67,61 | -0,03% | 328.353,00 |
| 08.05.2025 | 66,84 | 68,12 | 66,43 | 67,63 | 2,24% | 399.727,00 |
| 07.05.2025 | 66,38 | 66,51 | 65,72 | 66,15 | 0,26% | 500.412,00 |
| 06.05.2025 | 66,32 | 66,59 | 65,84 | 65,98 | -1,01% | 365.693,00 |
| 05.05.2025 | 66,84 | 67,30 | 66,62 | 66,65 | -0,92% | 411.721,00 |
| 02.05.2025 | 66,51 | 67,61 | 66,50 | 67,27 | 2,17% | 378.599,00 |
| 01.05.2025 | 65,98 | 66,34 | 65,42 | 65,84 | 0,17% | 373.820,00 |
| 30.04.2025 | 65,17 | 65,85 | 64,25 | 65,73 | 0,21% | 778.270,00 |
| 29.04.2025 | 65,37 | 66,07 | 65,01 | 65,59 | 0,14% | 555.974,00 |
| 28.04.2025 | 65,87 | 66,51 | 64,95 | 65,50 | -0,12% | 488.991,00 |
| 25.04.2025 | 65,68 | 66,01 | 65,27 | 65,58 | -0,33% | 534.775,00 |
| 24.04.2025 | 63,96 | 65,93 | 63,76 | 65,80 | 3,07% | 488.629,00 |
| 23.04.2025 | 64,52 | 65,66 | 63,71 | 63,84 | 0,85% | 540.011,00 |
| 22.04.2025 | 62,09 | 63,77 | 62,03 | 63,30 | 2,59% | 515.710,00 |