95,710$
-0,58%
Echtzeit-Aktienkurs Donaldson Co. Inc.
Bid:
Ask:
Aktienkurse zur Donaldson Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 95,91 | 96,63 | 95,26 | 95,71 | -0,58% | 349.078,00 |
| 12.08.2026 | 97,27 | 97,38 | 95,80 | 96,27 | -0,66% | 465.466,00 |
| 11.08.2026 | 97,05 | 98,15 | 96,43 | 96,91 | 0,18% | 528.487,00 |
| 10.08.2026 | 98,55 | 98,55 | 96,48 | 96,74 | -1,90% | 552.665,00 |
| 07.08.2026 | 98,05 | 98,97 | 97,41 | 98,61 | 0,27% | 464.002,00 |
| 06.08.2026 | 98,15 | 98,78 | 96,66 | 98,34 | 1,12% | 992.312,00 |
| 05.08.2026 | 98,85 | 99,49 | 97,11 | 97,25 | -0,91% | 656.203,00 |
| 04.08.2026 | 96,91 | 98,85 | 95,06 | 98,14 | 2,21% | 634.944,00 |
| 03.08.2026 | 94,92 | 96,34 | 94,92 | 96,02 | 1,89% | 721.870,00 |
| 31.07.2026 | 93,26 | 94,71 | 92,02 | 94,24 | 1,71% | 640.552,00 |
| 30.07.2026 | 93,52 | 94,21 | 90,90 | 92,66 | 0,17% | 624.941,00 |
| 29.07.2026 | 94,43 | 95,00 | 92,22 | 92,50 | -3,00% | 736.056,00 |
| 28.07.2026 | 93,78 | 96,35 | 93,25 | 95,36 | 2,33% | 934.312,00 |
| 27.07.2026 | 92,84 | 94,00 | 92,12 | 93,19 | 0,43% | 603.522,00 |
| 24.07.2026 | 91,32 | 93,59 | 91,32 | 92,79 | 1,81% | 622.483,00 |
| 23.07.2026 | 90,34 | 91,97 | 90,34 | 91,14 | 0,20% | 429.597,00 |
| 22.07.2026 | 90,07 | 91,40 | 90,07 | 90,96 | 0,86% | 393.261,00 |
| 21.07.2026 | 90,42 | 91,03 | 88,74 | 90,18 | 0,60% | 449.597,00 |
| 20.07.2026 | 90,72 | 91,03 | 89,26 | 89,64 | -0,84% | 1.512.048,00 |
| 17.07.2026 | 90,92 | 91,93 | 90,10 | 90,40 | -0,78% | 642.008,00 |
| 16.07.2026 | 88,83 | 92,24 | 88,80 | 91,11 | 2,06% | 918.387,00 |
| 15.07.2026 | 89,54 | 89,79 | 88,13 | 89,27 | -0,51% | 652.499,00 |
| 14.07.2026 | 90,49 | 91,01 | 89,20 | 89,73 | 0,50% | 776.950,00 |
| 13.07.2026 | 89,36 | 90,49 | 88,77 | 89,28 | 0,04% | 685.087,00 |
| 10.07.2026 | 88,40 | 90,19 | 88,23 | 89,24 | 0,81% | 533.938,00 |
| 09.07.2026 | 88,40 | 88,94 | 87,78 | 88,52 | 0,96% | 578.547,00 |
| 08.07.2026 | 88,94 | 88,94 | 87,07 | 87,68 | -2,08% | 681.834,00 |
| 07.07.2026 | 91,24 | 91,28 | 89,35 | 89,54 | -2,00% | 923.094,00 |
| 06.07.2026 | 89,24 | 91,47 | 88,53 | 91,37 | 2,56% | 666.434,00 |
| 02.07.2026 | 88,54 | 89,34 | 87,69 | 89,09 | 0,64% | 653.996,00 |
| 01.07.2026 | 89,21 | 89,97 | 88,33 | 88,52 | -1,39% | 616.216,00 |
| 30.06.2026 | 88,89 | 90,10 | 88,36 | 89,77 | 1,55% | 707.646,00 |
| 29.06.2026 | 88,02 | 88,81 | 87,19 | 88,40 | -0,14% | 732.783,00 |
| 26.06.2026 | 88,62 | 89,69 | 87,98 | 88,52 | -0,66% | 1.185.376,00 |
| 25.06.2026 | 86,68 | 89,89 | 86,26 | 89,11 | 3,53% | 784.756,00 |
| 24.06.2026 | 84,72 | 86,23 | 84,54 | 86,07 | 1,69% | 883.794,00 |
| 23.06.2026 | 84,33 | 85,75 | 83,71 | 84,64 | -1,52% | 616.479,00 |
| 22.06.2026 | 85,91 | 86,64 | 85,15 | 85,95 | 0,50% | 933.311,00 |
| 18.06.2026 | 86,20 | 87,09 | 85,44 | 85,52 | 0,20% | 2.180.482,00 |
| 17.06.2026 | 86,25 | 87,27 | 84,54 | 85,35 | -1,66% | 741.686,00 |
| 16.06.2026 | 87,02 | 88,17 | 86,65 | 86,79 | 0,42% | 699.555,00 |
| 15.06.2026 | 87,05 | 88,40 | 86,36 | 86,43 | 0,03% | 872.149,00 |
| 12.06.2026 | 86,33 | 86,46 | 85,35 | 86,40 | 1,18% | 599.869,00 |
| 11.06.2026 | 84,31 | 85,67 | 83,53 | 85,39 | 2,19% | 587.134,00 |
| 10.06.2026 | 85,54 | 86,65 | 83,46 | 83,56 | -3,02% | 1.036.177,00 |
| 09.06.2026 | 84,98 | 86,66 | 84,50 | 86,16 | 2,60% | 1.173.567,00 |
| 08.06.2026 | 84,01 | 85,13 | 83,56 | 83,98 | 0,39% | 1.239.501,00 |
| 05.06.2026 | 83,76 | 84,34 | 82,62 | 83,65 | -0,48% | 736.520,00 |
| 04.06.2026 | 86,01 | 86,01 | 84,03 | 84,05 | -1,40% | 729.428,00 |
| 03.06.2026 | 86,96 | 87,64 | 85,02 | 85,24 | -0,47% | 1.084.112,00 |
| 02.06.2026 | 83,08 | 86,29 | 81,94 | 85,64 | 4,71% | 1.518.659,00 |
| 01.06.2026 | 80,96 | 82,17 | 79,61 | 81,79 | -0,10% | 1.627.219,00 |
| 29.05.2026 | 83,11 | 83,30 | 81,80 | 81,87 | -1,78% | 956.012,00 |
| 28.05.2026 | 83,18 | 83,63 | 82,21 | 83,35 | -0,44% | 550.014,00 |
| 27.05.2026 | 84,65 | 85,10 | 83,31 | 83,72 | -1,23% | 582.158,00 |
| 26.05.2026 | 84,26 | 84,96 | 83,76 | 84,76 | 1,31% | 381.641,00 |
| 22.05.2026 | 83,08 | 84,13 | 82,30 | 83,66 | 1,26% | 535.534,00 |
| 21.05.2026 | 82,13 | 82,73 | 80,89 | 82,62 | -0,40% | 638.610,00 |
| 20.05.2026 | 81,95 | 83,07 | 80,91 | 82,95 | 1,72% | 605.017,00 |
| 19.05.2026 | 81,85 | 82,09 | 80,56 | 81,55 | -1,10% | 491.075,00 |
| 18.05.2026 | 82,13 | 83,04 | 81,54 | 82,46 | 0,63% | 715.100,00 |
| 15.05.2026 | 83,16 | 83,35 | 81,13 | 81,94 | -2,27% | 675.214,00 |
| 14.05.2026 | 84,70 | 84,88 | 83,16 | 83,84 | -0,11% | 641.225,00 |
| 13.05.2026 | 85,41 | 85,47 | 83,89 | 83,93 | -1,08% | 508.014,00 |
| 12.05.2026 | 85,63 | 85,91 | 83,75 | 84,85 | -0,86% | 536.180,00 |
| 11.05.2026 | 86,30 | 86,60 | 85,14 | 85,59 | -0,48% | 451.552,00 |
| 08.05.2026 | 86,24 | 86,68 | 85,56 | 86,00 | 0,10% | 348.022,00 |
| 07.05.2026 | 88,12 | 88,12 | 85,64 | 85,91 | -2,00% | 514.021,00 |
| 06.05.2026 | 87,72 | 88,45 | 87,10 | 87,66 | 1,60% | 412.109,00 |
| 05.05.2026 | 85,89 | 86,96 | 85,67 | 86,28 | 1,29% | 333.042,00 |
| 04.05.2026 | 85,88 | 86,20 | 84,63 | 85,18 | -1,21% | 492.590,00 |
| 01.05.2026 | 88,28 | 88,28 | 85,94 | 86,22 | -2,21% | 674.360,00 |
| 30.04.2026 | 87,36 | 88,94 | 87,36 | 88,17 | 1,34% | 749.041,00 |
| 29.04.2026 | 87,78 | 87,89 | 86,42 | 87,00 | -0,99% | 392.627,00 |
| 28.04.2026 | 89,89 | 89,89 | 87,37 | 87,87 | -2,14% | 492.532,00 |
| 27.04.2026 | 89,18 | 90,43 | 88,37 | 89,79 | 0,93% | 753.305,00 |
| 24.04.2026 | 88,65 | 90,73 | 87,74 | 88,96 | 1,13% | 1.008.479,00 |
| 23.04.2026 | 86,55 | 88,19 | 86,16 | 87,97 | 1,88% | 677.897,00 |
| 22.04.2026 | 89,05 | 89,05 | 86,10 | 86,35 | -2,32% | 469.240,00 |
| 21.04.2026 | 89,10 | 89,86 | 88,35 | 88,40 | -0,74% | 587.072,00 |
| 20.04.2026 | 89,08 | 89,62 | 88,30 | 89,06 | -0,16% | 345.656,00 |
| 17.04.2026 | 87,51 | 90,31 | 87,47 | 89,20 | 2,09% | 655.174,00 |
| 16.04.2026 | 88,60 | 89,26 | 86,86 | 87,37 | -1,30% | 710.486,00 |
| 15.04.2026 | 88,65 | 88,84 | 87,02 | 88,52 | -0,81% | 1.075.515,00 |
| 14.04.2026 | 88,84 | 89,47 | 88,27 | 89,24 | 0,36% | 416.826,00 |
| 13.04.2026 | 88,34 | 89,03 | 87,53 | 88,92 | 0,30% | 476.092,00 |
| 10.04.2026 | 88,78 | 89,50 | 88,43 | 88,65 | -0,51% | 417.394,00 |
| 09.04.2026 | 89,06 | 89,51 | 88,18 | 89,10 | -0,26% | 496.075,00 |
| 08.04.2026 | 88,22 | 89,86 | 86,98 | 89,33 | 4,44% | 807.414,00 |
| 07.04.2026 | 85,32 | 85,98 | 84,75 | 85,53 | -0,01% | 565.815,00 |
| 06.04.2026 | 84,73 | 85,81 | 84,03 | 85,54 | 0,36% | 353.968,00 |
| 02.04.2026 | 84,58 | 86,73 | 83,75 | 85,23 | -0,96% | 340.953,00 |
| 01.04.2026 | 85,43 | 86,99 | 85,40 | 86,06 | 1,40% | 459.768,00 |
| 31.03.2026 | 83,79 | 85,30 | 83,16 | 84,87 | 2,74% | 487.725,00 |
| 30.03.2026 | 84,71 | 84,71 | 82,36 | 82,61 | -1,50% | 531.604,00 |
| 27.03.2026 | 84,17 | 85,52 | 83,55 | 83,87 | -1,03% | 488.378,00 |
| 26.03.2026 | 86,51 | 86,96 | 84,43 | 84,74 | -2,73% | 504.164,00 |
| 25.03.2026 | 86,68 | 87,36 | 86,04 | 87,12 | 0,95% | 446.465,00 |
| 24.03.2026 | 85,31 | 86,87 | 84,72 | 86,30 | 0,76% | 473.804,00 |
| 23.03.2026 | 85,64 | 86,78 | 85,13 | 85,65 | 2,39% | 724.073,00 |