86,220$
-2,21%
Echtzeit-Aktienkurs Donaldson Co. Inc.
Bid:
Ask:
Aktienkurse zur Donaldson Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2026 | 83,59 | 83,85 | 82,46 | 83,65 | -0,54% | 2.374.123,00 |
| 19.03.2026 | 82,01 | 84,42 | 82,01 | 84,10 | 0,08% | 536.677,00 |
| 18.03.2026 | 85,36 | 85,46 | 83,82 | 84,03 | -1,33% | 705.829,00 |
| 17.03.2026 | 86,59 | 87,03 | 84,98 | 85,16 | -0,36% | 619.340,00 |
| 16.03.2026 | 87,51 | 87,57 | 85,33 | 85,47 | -0,38% | 579.742,00 |
| 13.03.2026 | 87,12 | 87,61 | 85,50 | 85,80 | -1,36% | 553.843,00 |
| 12.03.2026 | 87,37 | 88,11 | 86,64 | 86,98 | -1,72% | 562.372,00 |
| 11.03.2026 | 89,21 | 89,21 | 86,98 | 88,50 | -0,26% | 517.372,00 |
| 10.03.2026 | 88,81 | 90,30 | 88,20 | 88,73 | -0,25% | 486.483,00 |
| 09.03.2026 | 86,78 | 89,37 | 86,49 | 88,95 | 0,25% | 467.802,00 |
| 06.03.2026 | 90,03 | 90,04 | 88,64 | 88,73 | -3,23% | 534.091,00 |
| 05.03.2026 | 93,03 | 93,03 | 90,59 | 91,69 | -1,87% | 757.883,00 |
| 04.03.2026 | 93,81 | 94,42 | 91,73 | 93,44 | 0,48% | 656.693,00 |
| 03.03.2026 | 94,16 | 94,16 | 91,95 | 92,99 | -2,85% | 970.945,00 |
| 02.03.2026 | 92,02 | 96,36 | 90,50 | 95,72 | 3,19% | 1.471.967,00 |
| 27.02.2026 | 90,78 | 92,89 | 88,20 | 92,76 | 0,64% | 1.336.019,00 |
| 26.02.2026 | 95,06 | 95,06 | 86,05 | 92,17 | -11,73% | 2.702.102,00 |
| 25.02.2026 | 107,55 | 107,73 | 103,46 | 104,42 | -2,30% | 1.242.543,00 |
| 24.02.2026 | 107,09 | 107,97 | 106,64 | 106,88 | -0,82% | 606.287,00 |
| 20.02.2026 | 107,13 | 109,46 | 107,09 | 107,76 | -0,02% | 633.079,00 |
| 19.02.2026 | 107,51 | 108,54 | 107,05 | 107,78 | -0,14% | 484.506,00 |
| 18.02.2026 | 108,70 | 109,43 | 107,90 | 107,93 | -0,69% | 718.454,00 |
| 17.02.2026 | 109,14 | 110,14 | 107,89 | 108,68 | -0,71% | 694.790,00 |
| 13.02.2026 | 110,06 | 110,62 | 109,10 | 109,46 | -0,44% | 718.396,00 |
| 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 |