75,483$
-0,31%
Echtzeit-Aktienkurs Donaldson Co. Inc.
Bid:
Ask:
Aktienkurse zur Donaldson Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 74,34 | 76,10 | 73,88 | 75,72 | 2,48% | 636.298,00 |
| 21.08.2025 | 74,08 | 74,46 | 73,63 | 73,89 | -0,58% | 425.530,00 |
| 20.08.2025 | 74,99 | 75,28 | 74,16 | 74,32 | -0,92% | 685.086,00 |
| 19.08.2025 | 74,19 | 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 | 75,02 | 75,13 | 74,18 | 74,29 | -1,89% | 481.528,00 |
| 13.08.2025 | 73,79 | 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 | 72,32 | 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 | 72,85 | 72,85 | 71,74 | 72,09 | -0,04% | 356.995,00 |
| 06.08.2025 | 72,19 | 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 | 71,12 | 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 | 71,69 | 72,63 | 71,67 | 71,97 | -0,10% | 684.275,00 |
| 30.07.2025 | 72,08 | 72,68 | 71,64 | 72,04 | -0,08% | 836.477,00 |
| 29.07.2025 | 72,23 | 72,47 | 71,66 | 72,10 | 0,10% | 502.686,00 |
| 28.07.2025 | 72,08 | 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 | 71,12 | 71,47 | 70,90 | 71,27 | -0,54% | 339.959,00 |
| 23.07.2025 | 71,57 | 72,09 | 71,49 | 71,66 | 0,55% | 442.968,00 |
| 22.07.2025 | 70,10 | 71,38 | 69,58 | 71,27 | 1,83% | 603.422,00 |
| 21.07.2025 | 71,01 | 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 | 69,48 | 70,95 | 69,48 | 70,81 | 1,24% | 576.637,00 |
| 16.07.2025 | 69,87 | 70,15 | 69,03 | 69,94 | 0,17% | 474.327,00 |
| 15.07.2025 | 70,03 | 70,87 | 69,78 | 69,82 | -0,61% | 528.294,00 |
| 14.07.2025 | 70,40 | 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 | 71,03 | 72,24 | 71,03 | 71,62 | 1,02% | 676.781,00 |
| 09.07.2025 | 70,82 | 71,03 | 70,11 | 70,90 | 0,34% | 375.717,00 |
| 08.07.2025 | 70,19 | 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 | 70,64 | 71,20 | 70,39 | 71,16 | 0,69% | 486.732,00 |
| 01.07.2025 | 69,02 | 71,24 | 68,96 | 70,67 | 1,90% | 568.731,00 |
| 30.06.2025 | 69,67 | 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 | 69,52 | 69,52 | 68,80 | 69,03 | -0,48% | 474.179,00 |
| 24.06.2025 | 69,01 | 69,62 | 68,85 | 69,36 | 0,35% | 508.675,00 |
| 23.06.2025 | 68,20 | 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 | 68,70 | 68,98 | 68,18 | 68,34 | -1,01% | 669.587,00 |
| 16.06.2025 | 69,19 | 69,50 | 68,67 | 69,04 | 0,55% | 493.254,00 |
| 13.06.2025 | 68,58 | 69,05 | 68,42 | 68,66 | -1,38% | 623.838,00 |
| 12.06.2025 | 69,32 | 69,75 | 69,13 | 69,62 | -0,24% | 451.586,00 |
| 11.06.2025 | 70,67 | 70,67 | 69,53 | 69,79 | -1,12% | 420.330,00 |
| 10.06.2025 | 71,10 | 71,10 | 70,34 | 70,58 | 0,04% | 588.014,00 |
| 09.06.2025 | 70,41 | 71,04 | 70,05 | 70,55 | 0,24% | 471.658,00 |
| 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 |