203,200$
0,35%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 203,30 | 204,30 | 202,36 | 203,20 | 0,35% | 1.390.744,00 |
| 02.07.2025 | 201,42 | 203,40 | 199,30 | 202,50 | 0,70% | 3.444.690,00 |
| 01.07.2025 | 196,91 | 205,04 | 196,38 | 201,10 | 1,80% | 3.970.817,00 |
| 30.06.2025 | 199,74 | 200,45 | 196,02 | 197,54 | -0,63% | 4.480.053,00 |
| 27.06.2025 | 202,05 | 203,50 | 197,70 | 198,80 | -1,32% | 5.537.740,00 |
| 26.06.2025 | 201,98 | 205,61 | 200,60 | 201,46 | 0,23% | 5.552.563,00 |
| 25.06.2025 | 196,90 | 201,37 | 195,70 | 201,00 | 1,79% | 4.123.613,00 |
| 24.06.2025 | 197,02 | 198,73 | 195,95 | 197,47 | 0,58% | 2.532.681,00 |
| 23.06.2025 | 195,25 | 197,00 | 192,88 | 196,34 | -0,03% | 3.806.897,00 |
| 20.06.2025 | 196,53 | 196,60 | 194,22 | 196,39 | 1,00% | 6.049.408,00 |
| 18.06.2025 | 195,40 | 197,00 | 193,12 | 194,44 | -0,67% | 3.236.286,00 |
| 17.06.2025 | 199,00 | 200,28 | 195,37 | 195,75 | -2,67% | 2.959.013,00 |
| 16.06.2025 | 201,50 | 202,39 | 197,45 | 201,11 | 0,22% | 3.054.604,00 |
| 13.06.2025 | 203,55 | 204,27 | 200,43 | 200,67 | -2,16% | 3.313.079,00 |
| 12.06.2025 | 204,13 | 205,77 | 202,73 | 205,10 | 0,19% | 3.466.368,00 |
| 11.06.2025 | 203,06 | 207,00 | 202,67 | 204,72 | 1,04% | 4.220.591,00 |
| 10.06.2025 | 200,76 | 203,47 | 198,02 | 202,62 | 1,72% | 4.474.450,00 |
| 09.06.2025 | 197,05 | 200,29 | 195,34 | 199,20 | 1,62% | 4.051.869,00 |
| 06.06.2025 | 194,22 | 196,65 | 192,90 | 196,02 | 2,01% | 2.779.193,00 |
| 05.06.2025 | 193,65 | 194,65 | 189,88 | 192,15 | -0,48% | 3.055.955,00 |
| 04.06.2025 | 192,47 | 195,66 | 192,05 | 193,08 | 0,53% | 2.556.456,00 |
| 03.06.2025 | 188,24 | 192,96 | 186,00 | 192,06 | 1,50% | 3.487.760,00 |
| 02.06.2025 | 188,67 | 190,25 | 187,00 | 189,23 | -0,35% | 2.996.083,00 |
| 30.05.2025 | 190,40 | 190,99 | 187,78 | 189,90 | -0,30% | 6.461.929,00 |
| 29.05.2025 | 190,92 | 192,49 | 188,63 | 190,47 | 0,77% | 2.813.497,00 |
| 28.05.2025 | 189,01 | 191,30 | 188,57 | 189,01 | -0,09% | 2.878.382,00 |
| 27.05.2025 | 187,60 | 190,16 | 186,99 | 189,18 | 2,51% | 2.986.587,00 |
| 23.05.2025 | 184,36 | 185,99 | 183,05 | 184,54 | -1,57% | 2.814.317,00 |
| 22.05.2025 | 185,69 | 188,41 | 184,32 | 187,48 | 0,36% | 3.090.525,00 |
| 21.05.2025 | 195,74 | 195,74 | 186,45 | 186,81 | -5,54% | 5.606.006,00 |
| 20.05.2025 | 195,44 | 198,16 | 195,44 | 197,77 | 0,69% | 2.857.145,00 |
| 19.05.2025 | 194,55 | 196,50 | 193,68 | 196,41 | 0,15% | 2.724.325,00 |
| 16.05.2025 | 191,48 | 196,41 | 189,51 | 196,11 | 2,70% | 3.866.263,00 |
| 15.05.2025 | 185,98 | 191,21 | 180,19 | 190,95 | 1,67% | 6.574.583,00 |
| 14.05.2025 | 197,19 | 197,63 | 187,46 | 187,82 | -4,47% | 4.484.302,00 |
| 13.05.2025 | 201,35 | 201,72 | 196,36 | 196,61 | -2,10% | 2.646.068,00 |
| 12.05.2025 | 193,74 | 200,95 | 192,52 | 200,83 | 5,85% | 7.200.019,00 |
| 09.05.2025 | 194,96 | 195,57 | 189,32 | 189,73 | -2,61% | 4.518.611,00 |
| 08.05.2025 | 194,12 | 197,77 | 192,62 | 194,82 | 0,90% | 3.348.241,00 |
| 07.05.2025 | 191,38 | 193,98 | 189,67 | 193,09 | 1,60% | 2.735.237,00 |
| 06.05.2025 | 196,75 | 197,59 | 189,88 | 190,05 | -3,72% | 3.799.628,00 |
| 05.05.2025 | 198,00 | 200,20 | 196,01 | 197,40 | -0,83% | 1.913.344,00 |
| 02.05.2025 | 200,90 | 202,82 | 198,08 | 199,05 | 1,19% | 3.158.417,00 |
| 01.05.2025 | 199,18 | 200,32 | 196,28 | 196,71 | -1,31% | 3.662.756,00 |
| 30.04.2025 | 198,87 | 199,96 | 196,90 | 199,33 | 0,20% | 3.725.946,00 |
| 29.04.2025 | 197,14 | 199,48 | 195,05 | 198,93 | 1,54% | 3.685.618,00 |
| 28.04.2025 | 198,13 | 199,44 | 194,29 | 195,91 | -0,62% | 2.581.210,00 |
| 25.04.2025 | 196,65 | 198,28 | 193,95 | 197,14 | 0,33% | 2.608.654,00 |
| 24.04.2025 | 196,28 | 196,94 | 193,25 | 196,50 | 0,10% | 4.444.650,00 |
| 23.04.2025 | 200,02 | 205,11 | 196,01 | 196,31 | 2,21% | 6.461.512,00 |
| 22.04.2025 | 198,24 | 199,64 | 191,82 | 192,07 | 3,84% | 6.679.728,00 |
| 21.04.2025 | 185,12 | 185,64 | 181,94 | 184,96 | -1,00% | 4.855.174,00 |
| 17.04.2025 | 188,99 | 189,74 | 185,83 | 186,83 | -2,01% | 3.667.737,00 |
| 16.04.2025 | 192,46 | 195,95 | 189,13 | 190,66 | 0,39% | 3.582.585,00 |
| 15.04.2025 | 192,67 | 194,99 | 188,56 | 189,92 | -1,58% | 3.446.558,00 |
| 14.04.2025 | 192,09 | 193,95 | 190,39 | 192,97 | 2,25% | 4.029.227,00 |
| 11.04.2025 | 181,26 | 190,10 | 178,78 | 188,73 | 4,41% | 4.741.785,00 |
| 10.04.2025 | 192,45 | 192,45 | 175,51 | 180,76 | -5,80% | 6.197.267,00 |
| 09.04.2025 | 172,23 | 192,86 | 171,00 | 191,89 | 9,88% | 8.060.454,00 |
| 08.04.2025 | 185,04 | 186,50 | 171,87 | 174,64 | -3,31% | 5.545.176,00 |
| 07.04.2025 | 176,41 | 187,35 | 171,92 | 180,62 | -0,63% | 8.556.520,00 |
| 04.04.2025 | 195,00 | 195,46 | 181,20 | 181,77 | -8,15% | 7.079.052,00 |
| 03.04.2025 | 202,30 | 204,58 | 197,50 | 197,90 | -3,54% | 4.903.716,00 |
| 02.04.2025 | 199,85 | 205,48 | 199,24 | 205,16 | 2,38% | 2.963.012,00 |
| 01.04.2025 | 204,99 | 205,05 | 199,78 | 200,39 | -2,25% | 3.010.343,00 |
| 31.03.2025 | 204,46 | 206,13 | 199,15 | 205,00 | -0,41% | 3.808.179,00 |
| 28.03.2025 | 209,63 | 210,30 | 205,35 | 205,85 | -2,03% | 1.967.194,00 |
| 27.03.2025 | 210,17 | 212,22 | 207,73 | 210,11 | -0,14% | 2.989.606,00 |
| 26.03.2025 | 212,19 | 213,77 | 208,59 | 210,41 | -0,94% | 2.662.896,00 |
| 25.03.2025 | 212,71 | 214,19 | 210,37 | 212,40 | -0,19% | 3.074.767,00 |
| 24.03.2025 | 212,83 | 215,39 | 211,26 | 212,80 | 0,68% | 3.614.921,00 |
| 21.03.2025 | 210,73 | 212,56 | 208,39 | 211,36 | 0,53% | 6.156.315,00 |
| 20.03.2025 | 209,62 | 211,65 | 207,50 | 210,25 | 0,00% | 2.650.143,00 |
| 19.03.2025 | 212,00 | 212,41 | 208,65 | 210,26 | -1,18% | 4.125.208,00 |
| 18.03.2025 | 213,49 | 213,60 | 210,53 | 212,78 | 0,08% | 2.465.583,00 |
| 17.03.2025 | 211,15 | 213,78 | 210,85 | 212,60 | 0,88% | 3.138.262,00 |
| 14.03.2025 | 206,13 | 211,92 | 205,11 | 210,74 | 3,26% | 3.934.067,00 |
| 13.03.2025 | 204,06 | 206,82 | 203,22 | 204,09 | -0,42% | 2.455.981,00 |
| 12.03.2025 | 207,12 | 208,75 | 203,89 | 204,96 | -0,32% | 3.022.321,00 |
| 11.03.2025 | 205,17 | 207,87 | 202,65 | 205,61 | 0,19% | 4.398.435,00 |
| 10.03.2025 | 209,19 | 211,22 | 204,74 | 205,23 | -3,23% | 5.707.413,00 |
| 07.03.2025 | 214,12 | 215,13 | 209,78 | 212,07 | -1,28% | 5.658.242,00 |
| 06.03.2025 | 210,83 | 216,15 | 209,66 | 214,81 | 2,02% | 5.608.446,00 |
| 05.03.2025 | 205,44 | 211,83 | 204,94 | 210,56 | 2,26% | 4.736.070,00 |
| 04.03.2025 | 205,68 | 208,26 | 202,39 | 205,91 | 0,11% | 5.650.137,00 |
| 03.03.2025 | 209,49 | 209,49 | 204,86 | 205,69 | -1,00% | 3.222.943,00 |
| 28.02.2025 | 206,71 | 208,10 | 204,94 | 207,76 | 1,00% | 3.609.080,00 |
| 27.02.2025 | 209,70 | 209,99 | 204,15 | 205,71 | -1,78% | 4.304.471,00 |
| 26.02.2025 | 210,07 | 212,00 | 208,26 | 209,44 | -0,46% | 4.741.629,00 |
| 25.02.2025 | 211,00 | 212,14 | 209,45 | 210,41 | -0,35% | 5.209.350,00 |
| 24.02.2025 | 209,74 | 212,70 | 207,95 | 211,14 | 0,43% | 4.542.979,00 |
| 21.02.2025 | 210,61 | 213,64 | 209,40 | 210,23 | 1,10% | 6.209.697,00 |
| 20.02.2025 | 206,41 | 211,06 | 205,66 | 207,95 | 1,45% | 4.704.588,00 |
| 19.02.2025 | 203,46 | 205,58 | 201,21 | 204,98 | 0,22% | 4.568.035,00 |
| 18.02.2025 | 205,44 | 207,27 | 202,78 | 204,53 | -0,86% | 5.587.659,00 |
| 14.02.2025 | 204,10 | 207,15 | 203,93 | 206,30 | 1,33% | 4.791.773,00 |
| 13.02.2025 | 202,49 | 205,65 | 201,25 | 203,59 | 0,70% | 7.197.667,00 |
| 12.02.2025 | 198,85 | 203,95 | 196,80 | 202,18 | 0,28% | 7.207.663,00 |
| 11.02.2025 | 202,46 | 203,10 | 199,75 | 201,62 | -0,92% | 6.508.565,00 |
| 10.02.2025 | 205,75 | 206,98 | 203,00 | 203,50 | -1,58% | 7.004.861,00 |