86,454$
0,62%
Echtzeit-Aktienkurs Donaldson Co. Inc.
Bid:
Ask:
Aktienkurse zur Donaldson Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 86,82 | 87,64 | 85,57 | 85,92 | -0,66% | 634.048,00 |
| 05.11.2025 | 84,99 | 86,76 | 84,72 | 86,49 | 2,27% | 1.444.498,00 |
| 04.11.2025 | 83,46 | 84,93 | 83,46 | 84,57 | 0,11% | 581.254,00 |
| 03.11.2025 | 83,94 | 84,67 | 82,58 | 84,48 | 0,27% | 809.312,00 |
| 31.10.2025 | 83,63 | 84,79 | 83,53 | 84,25 | 0,67% | 1.145.492,00 |
| 30.10.2025 | 83,15 | 84,88 | 83,15 | 83,69 | 0,13% | 630.963,00 |
| 29.10.2025 | 82,86 | 83,89 | 82,59 | 83,58 | 0,97% | 708.582,00 |
| 28.10.2025 | 83,15 | 83,62 | 82,69 | 82,78 | -0,95% | 465.321,00 |
| 27.10.2025 | 83,40 | 84,13 | 83,14 | 83,57 | 0,38% | 483.116,00 |
| 24.10.2025 | 84,56 | 84,56 | 83,06 | 83,25 | -0,11% | 521.255,00 |
| 23.10.2025 | 82,65 | 83,34 | 82,65 | 83,34 | 0,84% | 514.285,00 |
| 22.10.2025 | 83,68 | 84,07 | 82,55 | 82,64 | -1,33% | 489.025,00 |
| 21.10.2025 | 82,43 | 84,42 | 82,15 | 83,75 | 0,65% | 428.330,00 |
| 20.10.2025 | 83,09 | 83,57 | 82,92 | 83,21 | 0,39% | 344.022,00 |
| 17.10.2025 | 82,02 | 82,90 | 81,96 | 82,88 | 0,73% | - |
| 16.10.2025 | 82,61 | 83,45 | 81,96 | 82,28 | -0,15% | 393.055,00 |
| 15.10.2025 | 82,41 | 82,96 | 81,60 | 82,40 | 0,54% | 418.207,00 |
| 14.10.2025 | 80,04 | 82,44 | 79,98 | 81,96 | 1,17% | 348.207,00 |
| 13.10.2025 | 80,61 | 81,57 | 80,34 | 81,01 | 1,41% | 308.841,00 |
| 10.10.2025 | 81,56 | 81,92 | 79,42 | 79,88 | -1,92% | 482.149,00 |
| 09.10.2025 | 83,32 | 83,32 | 81,35 | 81,44 | -1,94% | 429.236,00 |
| 08.10.2025 | 82,83 | 83,22 | 82,32 | 83,05 | 0,84% | 513.794,00 |
| 07.10.2025 | 82,51 | 83,27 | 81,98 | 82,36 | -0,78% | 469.612,00 |
| 06.10.2025 | 82,75 | 83,44 | 82,51 | 83,01 | 0,48% | 383.405,00 |
| 03.10.2025 | 82,75 | 83,28 | 82,48 | 82,61 | -0,13% | 416.370,00 |
| 02.10.2025 | 82,00 | 82,90 | 81,42 | 82,72 | 0,78% | 387.178,00 |
| 01.10.2025 | 81,33 | 82,32 | 81,03 | 82,08 | 0,28% | 524.552,00 |
| 30.09.2025 | 81,20 | 82,01 | 80,96 | 81,85 | 0,80% | 518.516,00 |
| 29.09.2025 | 81,50 | 81,50 | 80,80 | 81,20 | 0,22% | 484.460,00 |
| 26.09.2025 | 80,28 | 81,09 | 80,03 | 81,02 | 1,22% | 409.294,00 |
| 25.09.2025 | 79,68 | 80,29 | 79,47 | 80,04 | 0,14% | 485.763,00 |
| 24.09.2025 | 80,94 | 81,25 | 79,80 | 79,93 | -1,32% | 438.607,00 |
| 23.09.2025 | 81,31 | 81,82 | 80,73 | 81,00 | 0,14% | 625.236,00 |
| 22.09.2025 | 81,09 | 81,20 | 80,45 | 80,89 | -0,23% | 535.796,00 |
| 19.09.2025 | 81,88 | 81,99 | 80,85 | 81,08 | -0,81% | 2.167.071,00 |
| 18.09.2025 | 80,93 | 82,07 | 80,60 | 81,74 | 1,36% | 530.588,00 |
| 17.09.2025 | 81,11 | 82,21 | 80,17 | 80,64 | -0,21% | 641.325,00 |
| 16.09.2025 | 80,93 | 81,16 | 80,46 | 80,81 | -0,30% | 481.602,00 |
| 15.09.2025 | 80,86 | 81,24 | 80,00 | 81,05 | 0,25% | 571.174,00 |
| 12.09.2025 | 81,31 | 81,45 | 80,59 | 80,85 | -0,93% | 552.893,00 |
| 11.09.2025 | 80,40 | 81,66 | 80,01 | 81,61 | 1,78% | 1.054.728,00 |
| 10.09.2025 | 79,86 | 80,60 | 79,77 | 80,18 | -0,10% | 472.531,00 |
| 09.09.2025 | 81,09 | 81,33 | 79,74 | 80,26 | -1,21% | 462.221,00 |
| 08.09.2025 | 80,97 | 81,67 | 79,94 | 81,24 | 0,25% | 701.316,00 |
| 05.09.2025 | 80,89 | 81,80 | 80,32 | 81,04 | 0,52% | 555.782,00 |
| 04.09.2025 | 79,91 | 80,68 | 79,53 | 80,62 | 1,26% | 595.305,00 |
| 03.09.2025 | 79,45 | 79,97 | 78,89 | 79,62 | -0,05% | 621.544,00 |
| 02.09.2025 | 79,30 | 79,67 | 78,52 | 79,66 | -0,01% | 702.950,00 |
| 29.08.2025 | 80,25 | 80,61 | 79,20 | 79,67 | -0,56% | 868.994,00 |
| 28.08.2025 | 82,22 | 82,48 | 79,28 | 80,12 | -2,46% | 1.505.121,00 |
| 27.08.2025 | 76,05 | 83,31 | 75,70 | 82,14 | 8,61% | 1.851.239,00 |
| 26.08.2025 | 75,58 | 76,64 | 75,58 | 75,63 | 0,38% | 1.357.284,00 |
| 25.08.2025 | 75,70 | 76,00 | 75,28 | 75,34 | -0,50% | 597.543,00 |
| 22.08.2025 | 74,34 | 76,10 | 73,88 | 75,72 | 2,48% | 636.298,00 |
| 21.08.2025 | 74,04 | 74,46 | 73,63 | 73,89 | -0,58% | 425.530,00 |
| 20.08.2025 | 75,13 | 75,28 | 74,16 | 74,32 | -0,92% | 685.086,00 |
| 19.08.2025 | 74,18 | 75,60 | 74,18 | 75,01 | 1,28% | 549.913,00 |
| 18.08.2025 | 73,37 | 74,26 | 72,95 | 74,06 | 0,93% | 632.646,00 |
| 15.08.2025 | 74,20 | 74,24 | 73,27 | 73,38 | -1,22% | 384.902,00 |
| 14.08.2025 | 75,13 | 75,13 | 74,18 | 74,29 | -1,89% | 481.528,00 |
| 13.08.2025 | 73,93 | 75,81 | 73,79 | 75,72 | 2,71% | 684.583,00 |
| 12.08.2025 | 72,10 | 73,86 | 72,10 | 73,72 | 1,85% | 436.154,00 |
| 11.08.2025 | 72,16 | 72,62 | 71,79 | 72,38 | 0,37% | 467.410,00 |
| 08.08.2025 | 72,29 | 72,82 | 71,92 | 72,11 | 0,03% | 370.983,00 |
| 07.08.2025 | 72,72 | 72,85 | 71,74 | 72,09 | -0,04% | 356.995,00 |
| 06.08.2025 | 72,45 | 72,52 | 71,57 | 72,12 | -0,41% | 460.305,00 |
| 05.08.2025 | 72,03 | 72,54 | 71,54 | 72,42 | 1,07% | 403.721,00 |
| 04.08.2025 | 71,08 | 71,91 | 71,03 | 71,65 | 1,10% | 410.281,00 |
| 01.08.2025 | 71,18 | 71,29 | 70,17 | 70,87 | -1,53% | 527.117,00 |
| 31.07.2025 | 71,67 | 72,63 | 71,67 | 71,97 | -0,10% | 684.275,00 |
| 30.07.2025 | 72,14 | 72,68 | 71,64 | 72,04 | -0,08% | 836.477,00 |
| 29.07.2025 | 72,47 | 72,47 | 71,66 | 72,10 | 0,10% | 502.686,00 |
| 28.07.2025 | 71,78 | 72,22 | 71,43 | 72,03 | 0,14% | 359.552,00 |
| 25.07.2025 | 71,71 | 71,94 | 70,77 | 71,93 | 0,93% | 530.507,00 |
| 24.07.2025 | 71,35 | 71,47 | 70,90 | 71,27 | -0,54% | 339.959,00 |
| 23.07.2025 | 71,60 | 72,09 | 71,49 | 71,66 | 0,55% | 442.968,00 |
| 22.07.2025 | 69,91 | 71,38 | 69,58 | 71,27 | 1,83% | 603.422,00 |
| 21.07.2025 | 70,78 | 71,01 | 69,93 | 69,99 | -0,64% | 410.603,00 |
| 18.07.2025 | 70,92 | 71,15 | 70,04 | 70,44 | -0,52% | 340.512,00 |
| 17.07.2025 | 70,09 | 70,95 | 69,48 | 70,81 | 1,24% | 576.637,00 |
| 16.07.2025 | 69,88 | 70,15 | 69,03 | 69,94 | 0,17% | 474.327,00 |
| 15.07.2025 | 70,62 | 70,87 | 69,78 | 69,82 | -0,61% | 528.294,00 |
| 14.07.2025 | 70,28 | 70,56 | 69,50 | 70,25 | -0,44% | 510.824,00 |
| 11.07.2025 | 70,84 | 71,01 | 70,39 | 70,56 | -1,48% | 584.704,00 |
| 10.07.2025 | 71,16 | 72,24 | 71,03 | 71,62 | 1,02% | 676.781,00 |
| 09.07.2025 | 70,85 | 71,03 | 70,11 | 70,90 | 0,34% | 375.717,00 |
| 08.07.2025 | 70,14 | 71,20 | 70,14 | 70,66 | 0,73% | 526.871,00 |
| 07.07.2025 | 70,85 | 71,34 | 69,94 | 70,15 | -1,56% | 480.091,00 |
| 03.07.2025 | 71,31 | 71,56 | 71,11 | 71,26 | 0,14% | 395.314,00 |
| 02.07.2025 | 70,76 | 71,20 | 70,39 | 71,16 | 0,69% | 486.732,00 |
| 01.07.2025 | 68,96 | 71,24 | 68,96 | 70,67 | 1,90% | 568.731,00 |
| 30.06.2025 | 69,52 | 69,67 | 69,10 | 69,35 | -0,32% | 549.311,00 |
| 27.06.2025 | 70,10 | 70,28 | 69,24 | 69,57 | -0,53% | 1.037.130,00 |
| 26.06.2025 | 69,29 | 70,06 | 69,24 | 69,94 | 1,32% | 466.242,00 |
| 25.06.2025 | 69,51 | 69,52 | 68,80 | 69,03 | -0,48% | 474.179,00 |
| 24.06.2025 | 69,29 | 69,62 | 68,85 | 69,36 | 0,35% | 508.675,00 |
| 23.06.2025 | 68,08 | 69,17 | 67,71 | 69,12 | 1,44% | 476.747,00 |
| 20.06.2025 | 68,62 | 69,01 | 67,94 | 68,14 | -0,42% | 970.586,00 |
| 18.06.2025 | 68,23 | 68,95 | 68,05 | 68,43 | 0,13% | 466.171,00 |
| 17.06.2025 | 68,92 | 68,98 | 68,18 | 68,34 | -1,01% | 669.587,00 |