76,081$
0,09%
Echtzeit-Aktienkurs Donaldson Co. Inc.
Bid:
Ask:
Aktienkurse zur Donaldson Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 75,25 | 76,18 | 74,81 | 76,01 | 1,12% | 679.662,00 |
| 20.11.2024 | 75,33 | 75,43 | 74,51 | 75,17 | -0,12% | 461.419,00 |
| 19.11.2024 | 75,56 | 75,77 | 75,13 | 75,26 | -1,05% | 417.954,00 |
| 18.11.2024 | 76,30 | 76,58 | 75,98 | 76,06 | -0,45% | 446.512,00 |
| 15.11.2024 | 76,93 | 77,34 | 76,26 | 76,40 | -0,61% | 351.602,00 |
| 14.11.2024 | 77,49 | 77,67 | 76,47 | 76,87 | -0,68% | 404.004,00 |
| 13.11.2024 | 77,58 | 78,01 | 77,27 | 77,40 | -0,19% | 411.265,00 |
| 12.11.2024 | 78,09 | 78,39 | 77,53 | 77,55 | -0,64% | 544.080,00 |
| 11.11.2024 | 78,02 | 78,71 | 77,94 | 78,05 | 0,64% | 423.657,00 |
| 08.11.2024 | 77,14 | 78,05 | 77,00 | 77,55 | 0,74% | 502.086,00 |
| 07.11.2024 | 77,34 | 77,45 | 76,56 | 76,98 | -0,13% | 599.097,00 |
| 06.11.2024 | 76,60 | 77,43 | 76,02 | 77,08 | 2,08% | 670.201,00 |
| 05.11.2024 | 74,19 | 75,56 | 74,19 | 75,51 | 1,53% | 336.952,00 |
| 04.11.2024 | 73,77 | 74,61 | 73,77 | 74,37 | 0,72% | 352.541,00 |
| 01.11.2024 | 73,56 | 74,32 | 73,51 | 73,84 | 0,93% | 364.985,00 |
| 31.10.2024 | 73,50 | 74,16 | 72,99 | 73,16 | -0,72% | 567.677,00 |
| 30.10.2024 | 74,19 | 74,78 | 73,51 | 73,69 | -1,67% | 473.542,00 |
| 29.10.2024 | 74,25 | 75,08 | 74,11 | 74,94 | 0,11% | 474.163,00 |
| 28.10.2024 | 75,41 | 75,70 | 74,48 | 74,86 | -0,03% | 522.627,00 |
| 25.10.2024 | 74,75 | 75,36 | 74,58 | 74,88 | 0,79% | 529.565,00 |
| 24.10.2024 | 73,79 | 74,36 | 73,33 | 74,29 | 0,51% | 707.192,00 |
| 23.10.2024 | 73,73 | 74,31 | 73,17 | 73,91 | 0,23% | 512.678,00 |
| 22.10.2024 | 74,78 | 75,00 | 73,71 | 73,74 | -1,85% | 427.393,00 |
| 21.10.2024 | 75,70 | 75,70 | 74,94 | 75,13 | -0,75% | 557.080,00 |
| 18.10.2024 | 75,00 | 75,75 | 74,54 | 75,70 | 1,31% | 379.408,00 |
| 17.10.2024 | 74,00 | 74,76 | 73,72 | 74,72 | 1,32% | 680.830,00 |
| 16.10.2024 | 73,56 | 74,01 | 73,50 | 73,75 | 0,59% | 416.171,00 |
| 15.10.2024 | 73,93 | 74,23 | 73,26 | 73,32 | -0,80% | 370.636,00 |
| 14.10.2024 | 73,91 | 73,99 | 73,49 | 73,91 | 0,12% | 445.980,00 |
| 11.10.2024 | 72,79 | 73,92 | 72,38 | 73,82 | 1,30% | 463.722,00 |
| 10.10.2024 | 72,89 | 73,00 | 72,49 | 72,87 | -0,36% | 449.454,00 |
| 09.10.2024 | 73,02 | 73,72 | 72,76 | 73,13 | 0,40% | 505.296,00 |
| 08.10.2024 | 73,29 | 73,50 | 72,80 | 72,84 | -0,76% | 464.663,00 |
| 07.10.2024 | 73,29 | 73,60 | 72,95 | 73,40 | -0,41% | 447.959,00 |
| 04.10.2024 | 73,93 | 73,93 | 73,13 | 73,70 | 0,66% | 459.664,00 |
| 03.10.2024 | 73,12 | 73,43 | 72,64 | 73,22 | -0,35% | 519.168,00 |
| 02.10.2024 | 72,98 | 73,91 | 72,78 | 73,48 | 0,42% | 542.857,00 |
| 01.10.2024 | 73,72 | 73,73 | 72,47 | 73,17 | -0,72% | 498.831,00 |
| 30.09.2024 | 73,27 | 73,96 | 73,21 | 73,70 | -0,16% | 531.204,00 |
| 27.09.2024 | 74,34 | 74,92 | 73,58 | 73,82 | -0,18% | 608.622,00 |
| 26.09.2024 | 73,21 | 74,03 | 73,17 | 73,95 | 1,94% | 590.055,00 |
| 25.09.2024 | 73,78 | 73,78 | 72,48 | 72,54 | -1,27% | 708.946,00 |
| 24.09.2024 | 73,00 | 73,61 | 72,96 | 73,47 | 1,14% | 364.512,00 |
| 23.09.2024 | 72,27 | 73,06 | 72,16 | 72,64 | 0,47% | 467.124,00 |
| 20.09.2024 | 72,88 | 72,88 | 72,06 | 72,30 | -1,19% | 1.025.714,00 |
| 19.09.2024 | 72,77 | 73,26 | 72,18 | 73,17 | 2,08% | 459.207,00 |
| 18.09.2024 | 72,03 | 72,68 | 71,50 | 71,68 | 0,06% | 398.500,00 |
| 17.09.2024 | 71,59 | 72,90 | 71,57 | 71,64 | 0,42% | 702.984,00 |
| 16.09.2024 | 71,25 | 71,70 | 70,90 | 71,34 | 0,89% | 361.108,00 |
| 13.09.2024 | 70,35 | 70,97 | 70,05 | 70,71 | 0,90% | 436.018,00 |
| 12.09.2024 | 70,18 | 70,70 | 69,69 | 70,08 | -0,07% | 498.432,00 |
| 11.09.2024 | 69,90 | 70,17 | 68,94 | 70,13 | -0,23% | 469.883,00 |
| 10.09.2024 | 70,61 | 70,70 | 69,96 | 70,29 | -0,10% | 268.877,00 |
| 09.09.2024 | 69,89 | 70,67 | 69,46 | 70,36 | 0,87% | 448.269,00 |
| 06.09.2024 | 70,28 | 71,17 | 69,69 | 69,75 | -0,61% | 316.940,00 |
| 05.09.2024 | 70,64 | 70,64 | 69,86 | 70,18 | -0,86% | 348.137,00 |
| 04.09.2024 | 70,99 | 71,32 | 70,21 | 70,79 | -0,37% | 596.727,00 |
| 03.09.2024 | 72,19 | 72,52 | 70,73 | 71,05 | -2,31% | 568.305,00 |
| 30.08.2024 | 71,79 | 72,77 | 71,62 | 72,73 | 1,69% | 512.884,00 |
| 29.08.2024 | 71,61 | 72,50 | 70,94 | 71,52 | -0,38% | 602.789,00 |
| 28.08.2024 | 70,40 | 72,31 | 69,86 | 71,79 | -3,53% | 1.232.583,00 |
| 27.08.2024 | 74,55 | 74,92 | 74,08 | 74,42 | -0,57% | 563.635,00 |
| 26.08.2024 | 75,21 | 75,51 | 74,67 | 74,85 | 0,05% | 519.935,00 |
| 23.08.2024 | 74,20 | 75,25 | 74,06 | 74,81 | 1,34% | 300.067,00 |
| 22.08.2024 | 74,29 | 74,54 | 73,69 | 73,82 | -0,57% | 326.665,00 |
| 21.08.2024 | 73,16 | 74,25 | 72,78 | 74,24 | 2,08% | 361.757,00 |
| 20.08.2024 | 72,59 | 73,33 | 72,20 | 72,73 | -0,08% | 363.577,00 |
| 19.08.2024 | 72,94 | 73,00 | 72,55 | 72,79 | 0,25% | 396.091,00 |
| 16.08.2024 | 72,66 | 73,01 | 72,19 | 72,61 | 0,00% | 416.629,00 |
| 15.08.2024 | 73,00 | 73,46 | 72,43 | 72,61 | 0,93% | 383.225,00 |
| 14.08.2024 | 72,01 | 72,37 | 71,46 | 71,94 | -0,15% | 276.292,00 |
| 13.08.2024 | 71,30 | 72,24 | 70,98 | 72,05 | 1,22% | 363.273,00 |
| 12.08.2024 | 72,82 | 72,82 | 70,97 | 71,18 | -2,36% | 563.302,00 |
| 09.08.2024 | 71,85 | 72,92 | 71,44 | 72,90 | 1,46% | 435.260,00 |
| 08.08.2024 | 71,67 | 72,11 | 71,34 | 71,85 | 1,38% | 310.704,00 |
| 07.08.2024 | 72,16 | 73,00 | 70,67 | 70,87 | -1,06% | 393.072,00 |
| 06.08.2024 | 70,97 | 72,38 | 70,23 | 71,63 | 1,46% | 421.101,00 |
| 05.08.2024 | 70,29 | 71,28 | 69,45 | 70,60 | -2,36% | 435.825,00 |
| 02.08.2024 | 72,44 | 72,44 | 71,30 | 72,31 | -1,82% | 570.709,00 |
| 01.08.2024 | 74,50 | 75,52 | 73,08 | 73,65 | -1,56% | 364.841,00 |
| 31.07.2024 | 75,34 | 75,76 | 74,55 | 74,82 | 0,11% | 691.865,00 |
| 30.07.2024 | 74,66 | 75,19 | 74,01 | 74,74 | 0,15% | 286.534,00 |
| 29.07.2024 | 74,28 | 74,86 | 74,01 | 74,63 | 0,46% | 329.806,00 |
| 26.07.2024 | 73,75 | 74,66 | 73,54 | 74,29 | 1,66% | 367.826,00 |
| 25.07.2024 | 72,38 | 73,95 | 72,10 | 73,08 | 1,22% | 311.191,00 |
| 24.07.2024 | 73,05 | 73,54 | 72,19 | 72,20 | -1,72% | 314.407,00 |
| 23.07.2024 | 73,50 | 73,96 | 73,28 | 73,46 | -0,45% | 290.100,00 |
| 22.07.2024 | 73,14 | 73,90 | 72,49 | 73,79 | 1,70% | 314.635,00 |
| 19.07.2024 | 73,36 | 73,36 | 72,15 | 72,56 | -1,04% | 359.953,00 |
| 18.07.2024 | 73,84 | 75,10 | 73,09 | 73,32 | -1,43% | 419.475,00 |
| 17.07.2024 | 74,47 | 74,87 | 73,87 | 74,38 | -0,64% | 445.770,00 |
| 16.07.2024 | 73,34 | 75,00 | 73,03 | 74,86 | 3,06% | 377.827,00 |
| 15.07.2024 | 72,44 | 73,01 | 72,40 | 72,64 | 0,62% | 264.689,00 |
| 12.07.2024 | 72,48 | 72,65 | 71,93 | 72,19 | 0,63% | 351.516,00 |
| 11.07.2024 | 71,17 | 72,34 | 71,17 | 71,74 | 1,86% | 290.905,00 |
| 10.07.2024 | 69,44 | 70,54 | 69,00 | 70,43 | 1,57% | 268.159,00 |
| 09.07.2024 | 70,17 | 70,27 | 69,25 | 69,34 | -1,53% | 299.042,00 |
| 08.07.2024 | 70,50 | 70,83 | 70,03 | 70,42 | 0,50% | 325.497,00 |
| 05.07.2024 | 70,86 | 71,19 | 69,52 | 70,07 | -1,46% | 571.049,00 |
| 03.07.2024 | 70,96 | 71,66 | 70,82 | 71,11 | 0,32% | 285.376,00 |