70,384$
0,75%
Echtzeit-Aktienkurs Donaldson Co. Inc.
Bid:
Ask:
Aktienkurse zur Donaldson Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 70,61 | 70,69 | 70,05 | 70,38 | 0,74% | 545.589,00 |
| 05.06.2025 | 69,68 | 70,37 | 69,15 | 69,86 | 0,47% | 743.376,00 |
| 04.06.2025 | 70,30 | 70,65 | 69,17 | 69,53 | 0,35% | 912.793,00 |
| 03.06.2025 | 74,00 | 74,00 | 68,80 | 69,29 | 0,17% | 1.113.860,00 |
| 02.06.2025 | 69,28 | 69,55 | 68,35 | 69,17 | -0,55% | 907.674,00 |
| 30.05.2025 | 69,43 | 69,92 | 69,03 | 69,55 | -0,27% | 625.978,00 |
| 29.05.2025 | 69,59 | 69,74 | 69,07 | 69,74 | 0,65% | 379.783,00 |
| 28.05.2025 | 70,07 | 70,40 | 69,15 | 69,29 | -1,48% | 388.015,00 |
| 27.05.2025 | 69,16 | 70,36 | 68,73 | 70,33 | 3,14% | 599.201,00 |
| 23.05.2025 | 67,76 | 68,47 | 67,76 | 68,19 | -0,92% | 317.664,00 |
| 22.05.2025 | 68,50 | 69,10 | 68,20 | 68,82 | -0,10% | 321.997,00 |
| 21.05.2025 | 69,82 | 69,99 | 68,70 | 68,89 | -2,21% | 449.915,00 |
| 20.05.2025 | 71,23 | 71,37 | 70,17 | 70,45 | -0,61% | 490.806,00 |
| 19.05.2025 | 70,04 | 70,99 | 69,81 | 70,88 | -0,20% | 474.505,00 |
| 16.05.2025 | 70,09 | 71,12 | 69,83 | 71,02 | 1,40% | 423.474,00 |
| 15.05.2025 | 69,70 | 70,40 | 69,69 | 70,04 | 0,39% | 429.900,00 |
| 14.05.2025 | 70,24 | 70,26 | 69,63 | 69,77 | -0,78% | 359.959,00 |
| 13.05.2025 | 70,74 | 70,80 | 70,17 | 70,32 | -0,07% | 453.306,00 |
| 12.05.2025 | 69,75 | 70,68 | 69,75 | 70,37 | 4,08% | 453.687,00 |
| 09.05.2025 | 67,89 | 68,24 | 67,46 | 67,61 | -0,03% | 329.106,00 |
| 08.05.2025 | 66,84 | 68,12 | 66,43 | 67,63 | 2,24% | 399.729,00 |
| 07.05.2025 | 66,38 | 66,51 | 65,72 | 66,15 | 0,26% | 500.514,00 |
| 06.05.2025 | 66,32 | 66,59 | 65,84 | 65,98 | -1,01% | 382.155,00 |
| 05.05.2025 | 66,84 | 67,30 | 66,62 | 66,65 | -0,92% | 411.888,00 |
| 02.05.2025 | 66,51 | 67,61 | 66,50 | 67,27 | 2,17% | 378.779,00 |
| 01.05.2025 | 65,98 | 66,34 | 65,42 | 65,84 | 0,17% | 374.212,00 |
| 30.04.2025 | 65,43 | 65,85 | 64,25 | 65,73 | 0,21% | 779.244,00 |
| 29.04.2025 | 65,37 | 66,07 | 65,01 | 65,59 | 0,14% | 556.817,00 |
| 28.04.2025 | 65,87 | 66,51 | 64,95 | 65,50 | -0,12% | 489.016,00 |
| 25.04.2025 | 65,48 | 66,01 | 65,27 | 65,58 | -0,33% | 534.775,00 |
| 24.04.2025 | 63,96 | 65,93 | 63,76 | 65,80 | 3,07% | 488.737,00 |
| 23.04.2025 | 64,52 | 65,66 | 63,71 | 63,84 | 0,85% | 560.333,00 |
| 22.04.2025 | 62,09 | 63,77 | 62,03 | 63,30 | 2,59% | 516.012,00 |
| 21.04.2025 | 62,17 | 62,39 | 61,17 | 61,70 | -1,66% | 453.597,00 |
| 17.04.2025 | 62,49 | 63,28 | 62,36 | 62,74 | 0,46% | 492.334,00 |
| 16.04.2025 | 62,94 | 63,30 | 62,02 | 62,45 | -1,23% | 534.871,00 |
| 15.04.2025 | 63,46 | 63,91 | 62,95 | 63,23 | -0,27% | 750.875,00 |
| 14.04.2025 | 64,00 | 64,10 | 62,88 | 63,40 | -0,02% | 674.606,00 |
| 11.04.2025 | 62,13 | 63,87 | 60,89 | 63,41 | 2,03% | 740.797,00 |
| 10.04.2025 | 62,32 | 62,89 | 60,47 | 62,15 | -2,91% | 770.301,00 |
| 09.04.2025 | 58,52 | 64,40 | 58,38 | 64,01 | 8,16% | 1.040.233,00 |
| 08.04.2025 | 61,50 | 61,91 | 58,42 | 59,18 | -1,15% | 894.861,00 |
| 07.04.2025 | 59,23 | 62,06 | 57,45 | 59,87 | -1,59% | 1.171.077,00 |
| 04.04.2025 | 61,43 | 61,99 | 59,95 | 60,84 | -4,53% | 1.020.888,00 |
| 03.04.2025 | 66,38 | 66,71 | 63,64 | 63,73 | -6,69% | 830.215,00 |
| 02.04.2025 | 66,99 | 68,46 | 66,90 | 68,30 | 1,26% | 455.184,00 |
| 01.04.2025 | 66,83 | 67,58 | 66,28 | 67,45 | 0,58% | 643.385,00 |
| 31.03.2025 | 66,57 | 67,57 | 65,99 | 67,06 | -0,01% | 729.674,00 |
| 28.03.2025 | 68,59 | 68,67 | 66,97 | 67,07 | -2,44% | 627.789,00 |
| 27.03.2025 | 68,81 | 69,20 | 68,03 | 68,75 | 0,03% | 443.857,00 |
| 26.03.2025 | 68,27 | 69,52 | 68,27 | 68,73 | 0,64% | 484.110,00 |
| 25.03.2025 | 68,26 | 68,73 | 67,57 | 68,29 | 0,23% | 566.546,00 |
| 24.03.2025 | 67,80 | 68,30 | 67,37 | 68,13 | 1,37% | 470.818,00 |
| 21.03.2025 | 67,19 | 67,59 | 66,46 | 67,21 | -0,94% | 2.808.506,00 |
| 20.03.2025 | 68,16 | 68,91 | 67,83 | 67,85 | -1,58% | 701.355,00 |
| 19.03.2025 | 68,18 | 69,10 | 67,83 | 68,94 | 1,06% | 604.878,00 |
| 18.03.2025 | 68,78 | 69,47 | 68,11 | 68,22 | -1,14% | 752.422,00 |
| 17.03.2025 | 68,50 | 69,87 | 68,43 | 69,01 | 0,83% | 650.602,00 |
| 14.03.2025 | 67,44 | 68,57 | 67,33 | 68,44 | 2,13% | 592.922,00 |
| 13.03.2025 | 67,66 | 68,39 | 66,94 | 67,01 | -1,46% | 771.725,00 |
| 12.03.2025 | 69,53 | 69,73 | 67,64 | 68,00 | -1,75% | 714.910,00 |
| 11.03.2025 | 70,00 | 70,49 | 68,90 | 69,21 | -1,20% | 1.180.089,00 |
| 10.03.2025 | 69,42 | 70,92 | 69,27 | 70,05 | 0,44% | 856.461,00 |
| 07.03.2025 | 69,03 | 70,13 | 68,69 | 69,74 | 0,42% | 680.694,00 |
| 06.03.2025 | 68,48 | 69,75 | 68,28 | 69,45 | 0,96% | 790.900,00 |
| 05.03.2025 | 67,83 | 69,03 | 67,78 | 68,79 | 1,91% | 922.286,00 |
| 04.03.2025 | 67,86 | 68,59 | 67,39 | 67,50 | -1,83% | 905.246,00 |
| 03.03.2025 | 69,56 | 69,84 | 68,74 | 68,76 | -0,48% | 1.245.737,00 |
| 28.02.2025 | 67,75 | 69,22 | 67,31 | 69,09 | 2,22% | 1.028.516,00 |
| 27.02.2025 | 66,01 | 68,48 | 65,10 | 67,59 | -2,40% | 665.032,00 |
| 26.02.2025 | 69,32 | 69,98 | 69,00 | 69,25 | -0,37% | 700.866,00 |
| 25.02.2025 | 68,56 | 69,74 | 68,46 | 69,51 | 1,44% | 408.481,00 |
| 24.02.2025 | 68,95 | 69,05 | 68,44 | 68,52 | -0,39% | 413.918,00 |
| 21.02.2025 | 69,64 | 69,64 | 68,48 | 68,79 | -0,81% | 650.663,00 |
| 20.02.2025 | 69,30 | 69,68 | 68,77 | 69,35 | -0,13% | 582.331,00 |
| 19.02.2025 | 69,14 | 69,82 | 68,72 | 69,44 | 0,20% | 393.337,00 |
| 18.02.2025 | 68,56 | 69,67 | 68,51 | 69,30 | 1,05% | 534.022,00 |
| 14.02.2025 | 70,16 | 70,53 | 68,33 | 68,58 | -2,15% | 668.717,00 |
| 13.02.2025 | 69,91 | 70,23 | 69,77 | 70,09 | 0,39% | 383.437,00 |
| 12.02.2025 | 69,48 | 70,20 | 69,37 | 69,82 | -1,27% | 324.784,00 |
| 11.02.2025 | 70,19 | 70,98 | 70,15 | 70,72 | 0,40% | 339.282,00 |
| 10.02.2025 | 70,72 | 70,74 | 69,68 | 70,44 | 0,44% | 382.098,00 |
| 07.02.2025 | 70,88 | 71,08 | 70,11 | 70,13 | -0,78% | 547.896,00 |
| 06.02.2025 | 70,19 | 70,84 | 70,02 | 70,68 | 0,76% | 342.874,00 |
| 05.02.2025 | 69,95 | 70,26 | 69,41 | 70,15 | 0,29% | 317.317,00 |
| 04.02.2025 | 69,54 | 70,32 | 69,54 | 69,95 | 0,47% | 294.375,00 |
| 03.02.2025 | 69,73 | 70,29 | 68,40 | 69,62 | -2,21% | 488.432,00 |
| 31.01.2025 | 72,04 | 72,04 | 70,96 | 71,19 | -0,64% | 789.360,00 |
| 30.01.2025 | 70,89 | 71,93 | 70,78 | 71,65 | 1,95% | 356.653,00 |
| 29.01.2025 | 70,84 | 71,16 | 69,81 | 70,28 | -1,07% | 612.154,00 |
| 28.01.2025 | 71,20 | 71,72 | 70,27 | 71,04 | -0,59% | 527.253,00 |
| 27.01.2025 | 71,84 | 72,11 | 71,37 | 71,46 | -1,13% | 672.952,00 |
| 24.01.2025 | 71,65 | 72,43 | 71,49 | 72,28 | 0,84% | 633.930,00 |
| 23.01.2025 | 71,22 | 71,96 | 70,99 | 71,68 | 0,42% | 480.621,00 |
| 22.01.2025 | 71,69 | 71,83 | 70,87 | 71,38 | -0,52% | 424.119,00 |
| 21.01.2025 | 71,83 | 72,53 | 71,64 | 71,75 | 0,99% | 549.355,00 |
| 17.01.2025 | 70,51 | 71,19 | 70,24 | 71,05 | 1,07% | 654.427,00 |
| 16.01.2025 | 69,46 | 70,46 | 69,28 | 70,30 | 1,69% | 504.001,00 |
| 15.01.2025 | 69,34 | 69,44 | 68,44 | 69,13 | 1,30% | 505.630,00 |
| 14.01.2025 | 67,32 | 68,43 | 67,20 | 68,24 | 1,88% | 337.339,00 |