236,710$
-1,40%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 235,91 | 238,68 | 235,20 | 236,71 | -1,40% | 4.392.097,00 |
| 22.01.2026 | 242,33 | 242,80 | 239,49 | 240,08 | -0,81% | 2.946.898,00 |
| 21.01.2026 | 234,29 | 242,22 | 234,29 | 242,05 | 3,29% | 5.021.792,00 |
| 20.01.2026 | 233,31 | 238,81 | 231,10 | 234,33 | -0,70% | 4.302.958,00 |
| 16.01.2026 | 238,49 | 240,42 | 235,75 | 235,99 | -1,63% | 3.904.435,00 |
| 15.01.2026 | 237,89 | 240,22 | 235,07 | 239,89 | 0,82% | 2.787.082,00 |
| 14.01.2026 | 236,13 | 239,28 | 235,39 | 237,95 | 1,01% | 3.096.170,00 |
| 13.01.2026 | 239,44 | 241,26 | 228,14 | 235,56 | -1,44% | 4.233.633,00 |
| 12.01.2026 | 238,29 | 240,74 | 235,99 | 239,00 | 0,26% | 3.585.147,00 |
| 09.01.2026 | 237,30 | 238,50 | 233,98 | 238,37 | 1,43% | 2.531.552,00 |
| 08.01.2026 | 234,09 | 237,70 | 233,32 | 235,00 | -0,24% | 2.251.913,00 |
| 07.01.2026 | 236,36 | 238,12 | 233,10 | 235,57 | -0,43% | 2.652.150,00 |
| 06.01.2026 | 235,02 | 240,44 | 234,82 | 236,59 | 0,52% | 2.662.995,00 |
| 05.01.2026 | 229,35 | 235,63 | 229,28 | 235,36 | 2,15% | 3.190.575,00 |
| 02.01.2026 | 228,83 | 232,10 | 227,23 | 230,40 | 0,65% | 2.338.090,00 |
| 31.12.2025 | 230,90 | 231,25 | 228,87 | 228,92 | -0,76% | 1.270.350,00 |
| 30.12.2025 | 229,96 | 231,08 | 228,86 | 230,67 | 0,02% | 1.375.865,00 |
| 29.12.2025 | 229,96 | 231,65 | 229,66 | 230,63 | 0,13% | 1.665.441,00 |
| 26.12.2025 | 231,39 | 231,54 | 229,23 | 230,32 | -0,50% | 1.140.670,00 |
| 24.12.2025 | 230,74 | 231,73 | 229,79 | 231,47 | 0,28% | 785.806,00 |
| 23.12.2025 | 227,11 | 231,22 | 226,05 | 230,83 | 1,24% | 1.865.653,00 |
| 22.12.2025 | 225,05 | 228,66 | 224,12 | 228,01 | 1,41% | 2.485.515,00 |
| 19.12.2025 | 224,50 | 225,99 | 223,40 | 224,84 | 0,22% | 6.059.554,00 |
| 18.12.2025 | 223,66 | 227,52 | 223,37 | 224,35 | 0,77% | 3.491.319,00 |
| 17.12.2025 | 225,59 | 226,67 | 222,62 | 222,63 | -0,92% | 3.688.018,00 |
| 16.12.2025 | 227,95 | 228,24 | 222,69 | 224,70 | -1,68% | 2.903.146,00 |
| 15.12.2025 | 227,63 | 228,77 | 224,32 | 228,53 | 0,97% | 4.806.552,00 |
| 12.12.2025 | 232,47 | 232,82 | 226,33 | 226,33 | -2,60% | 4.829.043,00 |
| 11.12.2025 | 230,41 | 232,69 | 229,61 | 232,37 | 0,85% | 4.878.351,00 |
| 10.12.2025 | 223,79 | 230,48 | 223,27 | 230,42 | 3,22% | 3.881.814,00 |
| 09.12.2025 | 225,50 | 226,79 | 223,19 | 223,23 | -0,56% | 3.366.195,00 |
| 08.12.2025 | 224,80 | 226,76 | 223,26 | 224,48 | -0,78% | 2.900.696,00 |
| 05.12.2025 | 227,38 | 228,48 | 225,00 | 226,25 | -0,39% | 3.138.047,00 |
| 04.12.2025 | 228,00 | 228,88 | 223,77 | 227,13 | -0,58% | 4.045.031,00 |
| 03.12.2025 | 228,44 | 230,65 | 227,60 | 228,46 | 0,83% | 3.618.636,00 |
| 02.12.2025 | 225,72 | 228,32 | 223,96 | 226,59 | 1,09% | 2.670.103,00 |
| 01.12.2025 | 226,70 | 227,44 | 223,75 | 224,14 | -1,16% | 3.783.999,00 |
| 28.11.2025 | 227,74 | 228,45 | 226,56 | 226,78 | -0,74% | 1.461.513,00 |
| 26.11.2025 | 229,57 | 230,95 | 227,47 | 228,46 | -1,00% | 4.135.575,00 |
| 25.11.2025 | 226,43 | 232,35 | 226,17 | 230,77 | 1,67% | 2.937.238,00 |
| 24.11.2025 | 227,50 | 227,54 | 224,09 | 226,98 | 2,16% | 4.081.332,00 |
| 20.11.2025 | 222,52 | 225,04 | 221,34 | 222,18 | -0,10% | 2.976.943,00 |
| 19.11.2025 | 225,00 | 226,39 | 220,65 | 222,41 | -1,37% | 4.475.207,00 |
| 18.11.2025 | 219,25 | 226,90 | 217,86 | 225,51 | 2,30% | 5.285.119,00 |
| 17.11.2025 | 220,00 | 224,13 | 218,20 | 220,44 | -0,34% | 3.940.879,00 |
| 13.11.2025 | 218,66 | 226,61 | 217,54 | 221,20 | 0,82% | 6.449.475,00 |
| 12.11.2025 | 215,63 | 220,38 | 215,43 | 219,40 | 1,67% | 4.322.633,00 |
| 11.11.2025 | 211,19 | 216,59 | 210,88 | 215,79 | 2,19% | 2.840.929,00 |
| 10.11.2025 | 208,67 | 211,74 | 207,72 | 211,17 | 0,59% | 2.254.059,00 |
| 07.11.2025 | 209,81 | 211,26 | 207,75 | 209,94 | -0,35% | 3.027.128,00 |
| 06.11.2025 | 211,49 | 212,50 | 209,47 | 210,67 | -0,73% | 2.845.148,00 |
| 05.11.2025 | 212,63 | 213,64 | 208,90 | 212,21 | -0,76% | 2.903.643,00 |
| 04.11.2025 | 212,18 | 216,11 | 211,01 | 213,83 | -0,11% | 3.078.294,00 |
| 03.11.2025 | 214,36 | 215,38 | 211,20 | 214,06 | -0,61% | 3.881.229,00 |
| 31.10.2025 | 213,50 | 217,75 | 213,01 | 215,38 | 0,15% | 3.989.999,00 |
| 30.10.2025 | 213,56 | 217,49 | 212,81 | 215,05 | 0,49% | 2.874.968,00 |
| 29.10.2025 | 216,34 | 218,56 | 212,71 | 214,01 | -1,33% | 3.017.653,00 |
| 28.10.2025 | 220,32 | 221,63 | 216,23 | 216,90 | -1,86% | 2.250.402,00 |
| 27.10.2025 | 223,02 | 224,44 | 219,38 | 221,01 | -0,90% | 3.439.282,00 |
| 24.10.2025 | 223,02 | 225,05 | 222,18 | 223,01 | 0,13% | 3.949.912,00 |
| 23.10.2025 | 217,60 | 223,81 | 217,60 | 222,73 | 2,12% | 3.659.771,00 |
| 22.10.2025 | 222,50 | 222,97 | 215,28 | 218,10 | -1,21% | 4.491.805,00 |
| 21.10.2025 | 223,50 | 234,99 | 220,73 | 220,77 | 5,94% | 10.699.723,00 |
| 20.10.2025 | 210,25 | 211,56 | 207,74 | 208,39 | -0,32% | 4.873.097,00 |
| 17.10.2025 | 210,46 | 212,64 | 208,65 | 209,06 | -0,88% | 4.085.858,00 |
| 16.10.2025 | 208,80 | 211,59 | 205,48 | 210,92 | 2,34% | 5.796.147,00 |
| 15.10.2025 | 206,63 | 209,52 | 204,44 | 206,10 | -0,02% | 3.066.614,00 |
| 14.10.2025 | 202,89 | 207,36 | 202,33 | 206,15 | 0,49% | 2.176.334,00 |
| 13.10.2025 | 203,56 | 206,75 | 202,85 | 205,14 | 1,32% | 2.222.929,00 |
| 10.10.2025 | 205,02 | 206,46 | 202,13 | 202,46 | -0,99% | 3.582.162,00 |
| 09.10.2025 | 204,81 | 207,19 | 203,56 | 204,48 | -0,23% | 2.565.386,00 |
| 08.10.2025 | 206,90 | 209,88 | 204,90 | 204,96 | -1,82% | 5.087.377,00 |
| 07.10.2025 | 212,54 | 213,96 | 208,46 | 208,77 | -1,39% | 3.997.329,00 |
| 06.10.2025 | 215,09 | 215,28 | 210,64 | 211,71 | 0,66% | 3.757.657,00 |
| 02.10.2025 | 210,12 | 216,16 | 210,00 | 210,33 | -1,20% | 6.760.683,00 |
| 01.10.2025 | 198,80 | 213,13 | 198,63 | 212,88 | 7,37% | 11.071.945,00 |
| 30.09.2025 | 186,41 | 198,37 | 185,66 | 198,26 | 6,56% | 7.730.248,00 |
| 29.09.2025 | 186,22 | 186,80 | 183,45 | 186,06 | 0,66% | 3.489.942,00 |
| 26.09.2025 | 181,50 | 185,10 | 181,35 | 184,84 | 1,86% | 4.834.512,00 |
| 25.09.2025 | 184,41 | 185,08 | 180,03 | 181,46 | -2,39% | 7.427.602,00 |
| 24.09.2025 | 189,18 | 189,18 | 185,45 | 185,91 | -2,01% | 5.101.570,00 |
| 23.09.2025 | 190,00 | 190,86 | 188,41 | 189,72 | -0,39% | 3.457.598,00 |
| 22.09.2025 | 191,90 | 193,09 | 190,23 | 190,46 | -1,46% | 2.948.975,00 |
| 19.09.2025 | 196,11 | 196,50 | 192,67 | 193,29 | -1,01% | 5.728.941,00 |
| 18.09.2025 | 194,22 | 196,15 | 193,30 | 195,27 | 1,21% | 2.845.989,00 |
| 17.09.2025 | 191,27 | 196,33 | 190,73 | 192,94 | 1,30% | 4.410.729,00 |
| 16.09.2025 | 188,73 | 192,07 | 187,76 | 190,47 | 1,02% | 4.811.752,00 |
| 15.09.2025 | 190,81 | 191,57 | 187,04 | 188,54 | -0,79% | 4.659.329,00 |
| 12.09.2025 | 194,80 | 195,00 | 188,86 | 190,05 | -2,62% | 3.866.635,00 |
| 11.09.2025 | 193,94 | 196,22 | 193,47 | 195,16 | 1,33% | 3.399.635,00 |
| 10.09.2025 | 194,51 | 196,93 | 192,37 | 192,59 | -0,90% | 5.422.740,00 |
| 09.09.2025 | 198,15 | 199,15 | 193,39 | 194,33 | -2,16% | 3.343.262,00 |
| 08.09.2025 | 195,62 | 198,95 | 194,34 | 198,63 | -0,79% | 3.486.534,00 |
| 05.09.2025 | 198,87 | 203,88 | 198,63 | 200,21 | 0,59% | 2.824.902,00 |
| 04.09.2025 | 199,79 | 199,79 | 192,18 | 199,03 | -0,21% | 3.607.697,00 |
| 03.09.2025 | 202,77 | 204,04 | 198,68 | 199,44 | -2,13% | 3.467.690,00 |
| 02.09.2025 | 204,78 | 206,00 | 200,68 | 203,79 | -0,99% | 2.352.512,00 |
| 29.08.2025 | 205,34 | 207,70 | 204,70 | 205,82 | 0,26% | 1.979.811,00 |
| 28.08.2025 | 204,50 | 205,68 | 202,02 | 205,29 | 0,14% | 2.513.181,00 |
| 27.08.2025 | 205,74 | 207,39 | 203,80 | 205,00 | -0,61% | 2.502.006,00 |