219,150€
0,53%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 218,35 | 222,00 | 215,05 | 219,30 | 0,60% | 18.261,00 |
| 19.12.2024 | 220,05 | 221,85 | 218,00 | 218,00 | -0,93% | 3.915,00 |
| 18.12.2024 | 222,25 | 224,50 | 220,05 | 220,05 | -1,06% | 5.048,00 |
| 17.12.2024 | 222,35 | 226,00 | 221,35 | 222,40 | -0,47% | 2.390,00 |
| 16.12.2024 | 223,00 | 225,50 | 222,80 | 223,45 | -0,09% | 3.343,00 |
| 13.12.2024 | 224,45 | 227,00 | 221,50 | 223,65 | -0,02% | 2.396,00 |
| 12.12.2024 | 222,50 | 225,65 | 222,05 | 223,70 | -0,20% | 2.491,00 |
| 11.12.2024 | 222,05 | 226,00 | 222,05 | 224,15 | 0,61% | 2.051,00 |
| 10.12.2024 | 223,00 | 225,45 | 222,55 | 222,80 | -0,47% | 3.129,00 |
| 09.12.2024 | 218,45 | 224,15 | 216,25 | 223,85 | 2,87% | 4.949,00 |
| 06.12.2024 | 215,00 | 218,20 | 214,30 | 217,60 | 1,19% | 4.114,00 |
| 05.12.2024 | 225,90 | 226,40 | 214,90 | 215,05 | -4,23% | 6.123,00 |
| 04.12.2024 | 229,15 | 229,95 | 223,10 | 224,55 | -2,07% | 3.251,00 |
| 03.12.2024 | 229,95 | 229,95 | 227,15 | 229,30 | -0,17% | 2.487,00 |
| 02.12.2024 | 227,95 | 229,95 | 227,55 | 229,70 | 0,92% | 2.607,00 |
| 29.11.2024 | 224,05 | 228,45 | 224,05 | 227,60 | 1,58% | 6.013,00 |
| 28.11.2024 | 227,00 | 227,65 | 224,05 | 224,05 | -1,02% | 1.591,00 |
| 27.11.2024 | 226,15 | 227,40 | 223,95 | 226,35 | 0,24% | 2.122,00 |
| 26.11.2024 | 226,65 | 227,00 | 222,15 | 225,80 | -0,27% | 2.255,00 |
| 25.11.2024 | 226,60 | 228,00 | 223,00 | 226,40 | 0,09% | 4.880,00 |
| 22.11.2024 | 224,90 | 227,40 | 223,20 | 226,20 | 0,98% | 3.422,00 |
| 21.11.2024 | 220,70 | 224,00 | 218,65 | 224,00 | 1,29% | 2.682,00 |
| 20.11.2024 | 218,85 | 221,80 | 217,60 | 221,15 | 1,51% | 1.950,00 |
| 19.11.2024 | 217,20 | 218,80 | 216,00 | 217,85 | 0,41% | 4.345,00 |
| 18.11.2024 | 217,00 | 217,95 | 216,15 | 216,95 | -0,87% | 4.379,00 |
| 15.11.2024 | 225,60 | 226,50 | 217,20 | 218,85 | -3,91% | 8.378,00 |
| 14.11.2024 | 228,30 | 229,95 | 224,70 | 227,75 | -0,50% | 5.120,00 |
| 13.11.2024 | 225,15 | 228,90 | 223,40 | 228,90 | 1,42% | 7.891,00 |
| 12.11.2024 | 229,00 | 231,95 | 225,70 | 225,70 | -0,66% | 3.828,00 |
| 11.11.2024 | 229,85 | 231,80 | 226,85 | 227,20 | -0,72% | 4.292,00 |
| 08.11.2024 | 229,00 | 230,65 | 227,00 | 228,85 | 0,07% | 2.471,00 |
| 07.11.2024 | 231,80 | 231,80 | 227,45 | 228,70 | -1,00% | 2.422,00 |
| 06.11.2024 | 236,80 | 239,45 | 228,90 | 231,00 | 1,03% | 3.821,00 |
| 05.11.2024 | 226,90 | 229,45 | 225,05 | 228,65 | 0,55% | 1.961,00 |
| 04.11.2024 | 230,00 | 230,60 | 226,20 | 227,40 | -0,81% | 3.739,00 |
| 01.11.2024 | 227,00 | 232,65 | 226,00 | 229,25 | 1,19% | 1.913,00 |
| 31.10.2024 | 223,00 | 228,60 | 222,05 | 226,55 | 1,77% | 2.660,00 |
| 30.10.2024 | 225,40 | 227,95 | 222,05 | 222,60 | -1,40% | 2.881,00 |
| 29.10.2024 | 226,40 | 227,10 | 224,05 | 225,75 | 0,09% | 3.231,00 |
| 28.10.2024 | 229,00 | 229,15 | 224,75 | 225,55 | -0,81% | 2.969,00 |
| 25.10.2024 | 229,10 | 230,95 | 226,80 | 227,40 | -0,74% | 3.794,00 |
| 24.10.2024 | 237,15 | 238,55 | 229,10 | 229,10 | -3,39% | 4.103,00 |
| 23.10.2024 | 241,70 | 242,25 | 235,65 | 237,15 | -1,88% | 4.084,00 |
| 22.10.2024 | 250,95 | 260,60 | 241,55 | 241,70 | -3,80% | 3.911,00 |
| 21.10.2024 | 250,50 | 253,90 | 249,55 | 251,25 | -0,28% | 2.074,00 |
| 18.10.2024 | 253,00 | 253,30 | 249,00 | 251,95 | 0,08% | 2.195,00 |
| 17.10.2024 | 246,95 | 257,95 | 246,95 | 251,75 | 2,01% | 11.841,00 |
| 16.10.2024 | 249,85 | 250,50 | 245,30 | 246,80 | -1,56% | 2.931,00 |
| 15.10.2024 | 249,95 | 252,65 | 248,20 | 250,70 | 0,62% | 2.384,00 |
| 14.10.2024 | 247,70 | 249,15 | 246,40 | 249,15 | 0,65% | 2.498,00 |
| 11.10.2024 | 243,50 | 248,50 | 243,05 | 247,55 | 1,60% | 1.011,00 |
| 10.10.2024 | 246,20 | 247,00 | 243,35 | 243,65 | -1,04% | 2.888,00 |
| 09.10.2024 | 244,30 | 247,00 | 243,80 | 246,20 | 0,31% | 2.506,00 |
| 08.10.2024 | 244,30 | 245,45 | 242,20 | 245,45 | 0,33% | 2.613,00 |
| 07.10.2024 | 245,45 | 245,85 | 244,35 | 244,65 | -0,20% | 1.789,00 |
| 04.10.2024 | 245,85 | 248,15 | 245,15 | 245,15 | 0,06% | 748,00 |
| 03.10.2024 | 247,55 | 248,55 | 244,55 | 245,00 | -1,23% | 544,00 |
| 02.10.2024 | 247,05 | 248,45 | 246,10 | 248,05 | 0,24% | 668,00 |
| 01.10.2024 | 249,00 | 251,50 | 247,45 | 247,45 | -0,82% | 1.221,00 |
| 30.09.2024 | 246,25 | 249,50 | 245,35 | 249,50 | 0,50% | 1.800,00 |
| 27.09.2024 | 247,95 | 249,45 | 247,55 | 248,25 | 0,12% | 2.341,00 |
| 26.09.2024 | 242,00 | 247,95 | 241,00 | 247,95 | 3,20% | 5.476,00 |
| 25.09.2024 | 243,95 | 246,20 | 239,90 | 240,25 | -2,20% | 2.715,00 |
| 24.09.2024 | 245,15 | 247,15 | 244,50 | 245,65 | -0,28% | 1.206,00 |
| 23.09.2024 | 244,25 | 246,65 | 244,25 | 246,35 | 0,92% | 931,00 |
| 20.09.2024 | 246,90 | 248,00 | 242,30 | 244,10 | -1,71% | 1.056,00 |
| 19.09.2024 | 245,20 | 248,85 | 245,20 | 248,35 | 1,60% | 1.818,00 |
| 18.09.2024 | 245,65 | 246,00 | 240,85 | 244,45 | 0,00% | 3.141,00 |
| 17.09.2024 | 248,25 | 248,80 | 244,10 | 244,45 | -1,45% | 2.453,00 |
| 16.09.2024 | 247,50 | 249,30 | 246,70 | 248,05 | 0,40% | 1.507,00 |
| 13.09.2024 | 245,80 | 247,60 | 244,65 | 247,05 | 0,16% | 1.150,00 |
| 12.09.2024 | 247,80 | 247,80 | 242,35 | 246,65 | -0,04% | 1.536,00 |
| 11.09.2024 | 248,30 | 249,10 | 243,95 | 246,75 | -0,54% | 1.154,00 |
| 10.09.2024 | 247,40 | 249,10 | 245,60 | 248,10 | 0,67% | 1.452,00 |
| 09.09.2024 | 240,60 | 247,10 | 240,60 | 246,45 | 2,30% | 2.197,00 |
| 06.09.2024 | 238,00 | 243,35 | 236,00 | 240,90 | 1,05% | 2.518,00 |
| 05.09.2024 | 239,95 | 240,00 | 236,00 | 238,40 | 0,34% | 3.027,00 |
| 04.09.2024 | 238,00 | 239,95 | 236,35 | 237,60 | -0,61% | 1.202,00 |
| 03.09.2024 | 242,85 | 243,55 | 238,55 | 239,05 | -1,59% | 3.867,00 |
| 02.09.2024 | 243,90 | 243,90 | 241,50 | 242,90 | 0,10% | 1.162,00 |
| 30.08.2024 | 240,95 | 242,65 | 240,80 | 242,65 | 0,48% | 1.495,00 |
| 29.08.2024 | 239,25 | 241,95 | 239,25 | 241,50 | 1,05% | 678,00 |
| 28.08.2024 | 241,15 | 241,40 | 239,00 | 239,00 | -0,29% | 577,00 |
| 27.08.2024 | 239,65 | 240,85 | 239,05 | 239,70 | -0,29% | 1.067,00 |
| 26.08.2024 | 240,10 | 242,75 | 239,55 | 240,40 | 0,17% | 1.959,00 |
| 23.08.2024 | 241,70 | 241,95 | 239,65 | 240,00 | -0,33% | 1.048,00 |
| 22.08.2024 | 243,60 | 244,75 | 240,80 | 240,80 | -0,76% | 1.255,00 |
| 21.08.2024 | 245,00 | 245,85 | 242,60 | 242,65 | -1,00% | 882,00 |
| 20.08.2024 | 245,40 | 246,30 | 242,90 | 245,10 | 0,68% | 1.441,00 |
| 19.08.2024 | 244,50 | 245,75 | 243,25 | 243,45 | -0,27% | 1.180,00 |
| 16.08.2024 | 246,05 | 246,05 | 242,50 | 244,10 | -0,89% | 1.119,00 |
| 15.08.2024 | 243,00 | 247,50 | 242,00 | 246,30 | 1,34% | 1.940,00 |
| 14.08.2024 | 244,30 | 245,35 | 241,15 | 243,05 | -0,51% | 2.070,00 |
| 13.08.2024 | 245,00 | 245,95 | 244,25 | 244,30 | 0,12% | 1.716,00 |
| 12.08.2024 | 245,05 | 246,15 | 241,90 | 244,00 | -0,73% | 2.521,00 |
| 09.08.2024 | 245,50 | 247,35 | 244,00 | 245,80 | -0,08% | 1.932,00 |
| 08.08.2024 | 240,10 | 246,00 | 238,75 | 246,00 | 2,10% | 1.475,00 |
| 07.08.2024 | 248,50 | 249,15 | 240,95 | 240,95 | -2,09% | 3.425,00 |
| 06.08.2024 | 247,45 | 253,00 | 246,10 | 246,10 | 0,18% | 3.999,00 |
| 05.08.2024 | 243,00 | 252,50 | 236,00 | 245,65 | -2,91% | 10.682,00 |