177,920€
0,17%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 178,03 | 178,56 | 177,83 | 177,90 | 0,16% | 31,00 |
| 14.10.2025 | 175,72 | 178,34 | 174,64 | 177,62 | -0,05% | 969,00 |
| 13.10.2025 | 175,26 | 178,38 | 174,70 | 177,70 | 1,89% | 3.159,00 |
| 10.10.2025 | 176,40 | 178,36 | 174,04 | 174,40 | -1,37% | 2.824,00 |
| 09.10.2025 | 175,80 | 178,06 | 175,60 | 176,82 | 0,03% | 3.221,00 |
| 08.10.2025 | 179,34 | 180,58 | 176,22 | 176,76 | -1,59% | 2.289,00 |
| 07.10.2025 | 180,32 | 183,30 | 178,80 | 179,62 | -0,59% | 2.113,00 |
| 06.10.2025 | 184,56 | 186,22 | 180,40 | 180,68 | -1,32% | 5.673,00 |
| 03.10.2025 | 179,38 | 186,80 | 179,02 | 183,10 | 1,82% | 2.340,00 |
| 02.10.2025 | 182,26 | 184,30 | 179,54 | 179,82 | -0,79% | 10.600,00 |
| 01.10.2025 | 168,40 | 181,26 | 167,10 | 181,26 | 7,64% | 8.716,00 |
| 30.09.2025 | 159,14 | 168,60 | 156,96 | 168,40 | 6,14% | 5.566,00 |
| 29.09.2025 | 157,58 | 159,80 | 156,64 | 158,66 | 0,54% | 6.559,00 |
| 26.09.2025 | 154,70 | 157,80 | 154,70 | 157,80 | 1,30% | 4.051,00 |
| 25.09.2025 | 158,02 | 158,56 | 154,30 | 155,78 | -1,45% | 6.428,00 |
| 24.09.2025 | 160,52 | 162,50 | 158,02 | 158,08 | -1,32% | 6.156,00 |
| 23.09.2025 | 162,08 | 162,18 | 159,68 | 160,20 | -0,80% | 3.837,00 |
| 22.09.2025 | 164,08 | 164,98 | 161,50 | 161,50 | -1,93% | 5.904,00 |
| 19.09.2025 | 166,48 | 167,26 | 164,06 | 164,68 | -0,68% | 1.040,00 |
| 18.09.2025 | 164,76 | 166,64 | 163,42 | 165,80 | 1,89% | 2.792,00 |
| 17.09.2025 | 161,16 | 164,56 | 160,20 | 162,72 | 1,66% | 3.032,00 |
| 16.09.2025 | 160,02 | 161,92 | 158,76 | 160,06 | 0,09% | 7.863,00 |
| 15.09.2025 | 163,02 | 163,46 | 158,90 | 159,92 | -1,38% | 4.707,00 |
| 12.09.2025 | 166,22 | 167,04 | 161,20 | 162,16 | -2,86% | 4.230,00 |
| 11.09.2025 | 164,86 | 166,96 | 164,35 | 166,93 | 1,40% | 3.847,00 |
| 10.09.2025 | 166,01 | 168,94 | 164,61 | 164,62 | -0,84% | 2.749,00 |
| 09.09.2025 | 168,80 | 169,88 | 165,26 | 166,02 | -1,33% | 2.291,00 |
| 08.09.2025 | 169,30 | 171,20 | 165,89 | 168,26 | -1,38% | 2.942,00 |
| 05.09.2025 | 171,48 | 173,42 | 169,36 | 170,62 | 0,12% | 1.730,00 |
| 04.09.2025 | 170,68 | 171,46 | 165,08 | 170,42 | -0,50% | 2.406,00 |
| 03.09.2025 | 174,62 | 175,50 | 170,60 | 171,28 | -2,08% | 2.177,00 |
| 02.09.2025 | 176,96 | 177,32 | 172,24 | 174,92 | -1,30% | 3.554,00 |
| 01.09.2025 | 175,82 | 177,22 | 174,50 | 177,22 | 0,61% | 1.638,00 |
| 29.08.2025 | 175,88 | 176,84 | 175,00 | 176,14 | 0,19% | 2.179,00 |
| 28.08.2025 | 175,32 | 178,00 | 173,28 | 175,80 | -0,10% | 2.846,00 |
| 27.08.2025 | 178,22 | 179,04 | 175,40 | 175,98 | -0,80% | 2.282,00 |
| 26.08.2025 | 178,04 | 182,50 | 176,52 | 177,40 | -0,98% | 5.642,00 |
| 25.08.2025 | 181,38 | 181,56 | 178,22 | 179,16 | -0,72% | 2.426,00 |
| 22.08.2025 | 176,52 | 181,22 | 175,20 | 180,46 | 1,95% | 1.743,00 |
| 21.08.2025 | 181,28 | 182,20 | 177,00 | 177,00 | -2,35% | 3.015,00 |
| 20.08.2025 | 182,42 | 183,00 | 180,94 | 181,26 | -0,60% | 2.115,00 |
| 19.08.2025 | 178,20 | 182,68 | 177,04 | 182,36 | 1,88% | 1.103,00 |
| 18.08.2025 | 180,02 | 181,78 | 179,00 | 179,00 | -0,54% | 2.309,00 |
| 15.08.2025 | 178,16 | 181,64 | 178,16 | 179,98 | -0,19% | 1.236,00 |
| 14.08.2025 | 179,38 | 180,32 | 177,28 | 180,32 | 0,82% | 1.794,00 |
| 13.08.2025 | 175,60 | 178,86 | 174,90 | 178,86 | 1,72% | 2.356,00 |
| 12.08.2025 | 172,72 | 176,38 | 171,58 | 175,84 | 2,23% | 3.014,00 |
| 11.08.2025 | 172,48 | 173,78 | 171,44 | 172,00 | -0,15% | 2.815,00 |
| 08.08.2025 | 171,16 | 172,26 | 169,32 | 172,26 | 1,28% | 1.329,00 |
| 07.08.2025 | 167,08 | 171,18 | 167,08 | 170,08 | 2,16% | 2.209,00 |
| 06.08.2025 | 171,94 | 173,48 | 166,48 | 166,48 | -3,27% | 3.152,00 |
| 05.08.2025 | 172,00 | 173,22 | 170,00 | 172,10 | 0,76% | 2.422,00 |
| 04.08.2025 | 170,02 | 172,70 | 167,84 | 170,80 | 0,70% | 3.750,00 |
| 01.08.2025 | 173,00 | 173,00 | 166,40 | 169,62 | -1,98% | 3.841,00 |
| 31.07.2025 | 179,30 | 180,84 | 172,84 | 173,04 | -2,79% | 3.519,00 |
| 30.07.2025 | 178,72 | 180,98 | 178,00 | 178,00 | -0,49% | 2.698,00 |
| 29.07.2025 | 176,00 | 179,86 | 174,94 | 178,88 | 2,33% | 2.340,00 |
| 28.07.2025 | 176,00 | 178,80 | 174,80 | 174,80 | -0,25% | 7.764,00 |
| 25.07.2025 | 172,32 | 175,88 | 172,32 | 175,24 | 1,38% | 1.463,00 |
| 24.07.2025 | 168,50 | 173,88 | 167,36 | 172,86 | 2,65% | 14.063,00 |
| 23.07.2025 | 161,82 | 170,28 | 161,82 | 168,40 | 4,60% | 5.542,00 |
| 22.07.2025 | 162,62 | 167,30 | 150,02 | 161,00 | -0,46% | 8.533,00 |
| 21.07.2025 | 164,10 | 165,04 | 160,86 | 161,74 | -0,81% | 3.629,00 |
| 18.07.2025 | 167,40 | 168,58 | 162,82 | 163,06 | -3,18% | 2.614,00 |
| 17.07.2025 | 166,70 | 168,44 | 165,74 | 168,42 | 1,10% | 3.304,00 |
| 16.07.2025 | 165,22 | 167,50 | 163,42 | 166,58 | 0,20% | 4.363,00 |
| 15.07.2025 | 168,68 | 171,54 | 166,00 | 166,24 | -2,21% | 2.954,00 |
| 14.07.2025 | 175,34 | 175,62 | 168,00 | 170,00 | -2,97% | 2.515,00 |
| 11.07.2025 | 174,40 | 176,96 | 173,94 | 175,20 | -0,51% | 1.470,00 |
| 10.07.2025 | 170,26 | 177,38 | 169,74 | 176,10 | 2,71% | 2.890,00 |
| 09.07.2025 | 171,74 | 172,48 | 169,06 | 171,46 | 0,23% | 1.385,00 |
| 08.07.2025 | 170,32 | 174,50 | 168,30 | 171,06 | 0,81% | 1.665,00 |
| 07.07.2025 | 171,10 | 173,00 | 169,64 | 169,68 | -0,78% | 2.557,00 |
| 04.07.2025 | 173,00 | 173,00 | 170,60 | 171,02 | -1,26% | 1.363,00 |
| 03.07.2025 | 171,62 | 173,32 | 170,02 | 173,20 | 0,56% | 1.564,00 |
| 02.07.2025 | 171,00 | 172,24 | 170,00 | 172,24 | 0,82% | 1.623,00 |
| 01.07.2025 | 167,20 | 174,06 | 166,22 | 170,84 | 2,19% | 4.615,00 |
| 30.06.2025 | 169,82 | 170,84 | 166,80 | 167,18 | -1,45% | 2.968,00 |
| 27.06.2025 | 172,52 | 173,42 | 169,64 | 169,64 | -1,44% | 1.842,00 |
| 26.06.2025 | 171,96 | 175,48 | 171,00 | 172,12 | -0,12% | 4.291,00 |
| 25.06.2025 | 170,46 | 172,32 | 169,00 | 172,32 | 1,10% | 2.065,00 |
| 24.06.2025 | 170,18 | 171,50 | 169,14 | 170,44 | 0,60% | 1.614,00 |
| 23.06.2025 | 170,24 | 171,00 | 167,80 | 169,42 | -0,39% | 5.299,00 |
| 20.06.2025 | 168,12 | 170,74 | 167,52 | 170,08 | 1,19% | 2.170,00 |
| 19.06.2025 | 169,04 | 169,16 | 167,92 | 168,08 | -1,07% | 1.083,00 |
| 18.06.2025 | 170,00 | 170,82 | 167,92 | 169,90 | -0,38% | 1.022,00 |
| 17.06.2025 | 173,52 | 173,52 | 170,50 | 170,54 | -1,60% | 1.026,00 |
| 16.06.2025 | 173,50 | 175,12 | 171,00 | 173,32 | -0,23% | 1.728,00 |
| 13.06.2025 | 175,50 | 177,50 | 173,72 | 173,72 | -2,02% | 2.227,00 |
| 12.06.2025 | 177,72 | 178,50 | 175,00 | 177,30 | -0,74% | 1.535,00 |
| 11.06.2025 | 177,24 | 179,44 | 176,80 | 178,62 | 1,20% | 1.482,00 |
| 10.06.2025 | 173,92 | 177,40 | 173,22 | 176,50 | 0,66% | 4.116,00 |
| 09.06.2025 | 171,24 | 175,34 | 170,24 | 175,34 | 2,05% | 1.628,00 |
| 06.06.2025 | 168,30 | 172,60 | 167,84 | 171,82 | 2,24% | 1.553,00 |
| 05.06.2025 | 169,02 | 169,64 | 165,58 | 168,06 | -0,69% | 3.441,00 |
| 04.06.2025 | 169,32 | 171,00 | 168,32 | 169,22 | 0,26% | 1.878,00 |
| 03.06.2025 | 165,28 | 169,28 | 163,52 | 168,78 | 2,20% | 2.860,00 |
| 02.06.2025 | 167,60 | 167,60 | 164,00 | 165,14 | -1,47% | 3.701,00 |
| 30.05.2025 | 167,90 | 168,64 | 165,70 | 167,60 | 0,25% | 1.900,00 |
| 29.05.2025 | 169,66 | 170,84 | 166,60 | 167,18 | -0,21% | 2.262,00 |