176,770€
-0,69%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 176,02 | 177,54 | 175,34 | 177,04 | -0,54% | 439,00 |
| 13.10.2025 | 176,06 | 178,00 | 176,00 | 178,00 | 1,14% | 206,00 |
| 10.10.2025 | 176,68 | 178,08 | 175,92 | 176,00 | -0,87% | 307,00 |
| 09.10.2025 | 176,36 | 178,40 | 175,86 | 177,54 | -1,20% | 730,00 |
| 08.10.2025 | 176,28 | 180,32 | 176,28 | 179,70 | -0,08% | 457,00 |
| 07.10.2025 | 180,96 | 182,74 | 179,50 | 179,84 | -0,85% | 482,00 |
| 06.10.2025 | 184,88 | 185,56 | 180,14 | 181,38 | -1,42% | 668,00 |
| 03.10.2025 | 179,98 | 186,38 | 179,58 | 184,00 | 1,56% | 327,00 |
| 02.10.2025 | 180,38 | 184,00 | 179,46 | 181,18 | 3,20% | 960,00 |
| 01.10.2025 | 167,32 | 175,64 | 167,32 | 175,56 | 7,71% | 1.109,00 |
| 30.09.2025 | 157,92 | 163,00 | 157,36 | 163,00 | 3,07% | 300,00 |
| 29.09.2025 | 157,52 | 159,14 | 156,98 | 158,14 | 1,05% | 3.187,00 |
| 26.09.2025 | 155,18 | 156,76 | 155,00 | 156,50 | 1,37% | 337,00 |
| 25.09.2025 | 157,56 | 157,56 | 154,38 | 154,38 | -3,05% | 310,00 |
| 24.09.2025 | 162,16 | 162,62 | 159,00 | 159,24 | -0,97% | 364,00 |
| 23.09.2025 | 162,58 | 162,58 | 160,80 | 160,80 | -1,25% | 393,00 |
| 22.09.2025 | 164,04 | 165,62 | 162,54 | 162,84 | -1,48% | 706,00 |
| 19.09.2025 | 166,10 | 166,64 | 164,66 | 165,28 | 0,22% | 196,00 |
| 18.09.2025 | 164,50 | 166,30 | 164,30 | 164,92 | 1,75% | 876,00 |
| 17.09.2025 | 161,00 | 163,22 | 160,46 | 162,08 | 0,97% | 434,00 |
| 16.09.2025 | 160,22 | 160,82 | 158,92 | 160,52 | 0,73% | 1.037,00 |
| 15.09.2025 | 162,00 | 162,82 | 159,36 | 159,36 | -1,65% | 758,00 |
| 12.09.2025 | 164,56 | 166,58 | 162,04 | 162,04 | -5,31% | 698,00 |
| 05.09.2025 | 172,18 | 172,48 | 170,00 | 171,12 | 1,41% | 150,00 |
| 04.09.2025 | 171,16 | 171,86 | 166,74 | 168,74 | -2,04% | 298,00 |
| 03.09.2025 | 172,52 | 174,52 | 172,26 | 172,26 | -0,15% | 616,00 |
| 02.09.2025 | 175,00 | 177,04 | 172,32 | 172,52 | -1,44% | 670,00 |
| 01.09.2025 | 176,24 | 176,62 | 174,14 | 175,04 | -0,32% | 685,00 |
| 29.08.2025 | 175,66 | 176,30 | 175,60 | 175,60 | 1,14% | 148,00 |
| 28.08.2025 | 177,46 | 177,48 | 173,24 | 173,62 | -1,49% | 360,00 |
| 27.08.2025 | 176,16 | 178,60 | 176,02 | 176,24 | -0,42% | 280,00 |
| 26.08.2025 | 181,10 | 183,76 | 176,60 | 176,98 | -1,14% | 1.123,00 |
| 25.08.2025 | 180,84 | 181,22 | 178,90 | 179,02 | -0,93% | 489,00 |
| 22.08.2025 | 175,04 | 180,70 | 175,04 | 180,70 | 1,36% | 14,00 |
| 21.08.2025 | 182,04 | 182,04 | 178,16 | 178,28 | -1,75% | 401,00 |
| 20.08.2025 | 181,92 | 183,22 | 181,46 | 181,46 | -0,44% | 249,00 |
| 19.08.2025 | 178,86 | 182,26 | 175,82 | 182,26 | 0,87% | 2.499,00 |
| 18.08.2025 | 179,32 | 181,70 | 179,32 | 180,68 | 0,40% | 717,00 |
| 15.08.2025 | 180,56 | 181,24 | 179,10 | 179,96 | 0,12% | 479,00 |
| 14.08.2025 | 179,58 | 179,82 | 178,14 | 179,74 | 1,13% | 420,00 |
| 13.08.2025 | 175,32 | 178,26 | 173,70 | 177,74 | 1,32% | 3.263,00 |
| 12.08.2025 | 171,20 | 175,42 | 171,20 | 175,42 | 1,67% | 538,00 |
| 11.08.2025 | 173,14 | 173,78 | 172,00 | 172,54 | 1,67% | 662,00 |
| 08.08.2025 | 171,02 | 172,32 | 169,70 | 169,70 | 0,11% | 116,00 |
| 07.08.2025 | 168,72 | 170,32 | 167,70 | 169,52 | -0,15% | 521,00 |
| 06.08.2025 | 171,28 | 171,28 | 169,74 | 169,78 | -1,46% | 181,00 |
| 05.08.2025 | 170,94 | 172,30 | 170,80 | 172,30 | 1,44% | 147,00 |
| 04.08.2025 | 169,34 | 171,34 | 168,00 | 169,86 | 1,20% | 288,00 |
| 01.08.2025 | 172,58 | 172,86 | 167,64 | 167,84 | -4,56% | 1.743,00 |
| 31.07.2025 | 180,96 | 180,96 | 175,68 | 175,86 | -1,83% | 778,00 |
| 30.07.2025 | 177,84 | 180,54 | 177,84 | 179,14 | 0,63% | 334,00 |
| 29.07.2025 | 175,52 | 179,80 | 175,18 | 178,02 | 1,30% | 453,00 |
| 28.07.2025 | 176,34 | 177,70 | 175,66 | 175,74 | 0,32% | 748,00 |
| 25.07.2025 | 174,08 | 175,18 | 172,38 | 175,18 | 1,51% | 568,00 |
| 24.07.2025 | 169,50 | 173,16 | 167,32 | 172,58 | 2,78% | 483,00 |
| 23.07.2025 | 163,52 | 169,56 | 162,02 | 167,92 | 4,61% | 2.628,00 |
| 22.07.2025 | 163,00 | 164,48 | 150,00 | 160,52 | -0,66% | 5.210,00 |
| 21.07.2025 | 163,42 | 164,98 | 161,26 | 161,58 | -1,54% | 208,00 |
| 18.07.2025 | 167,42 | 168,24 | 164,10 | 164,10 | -1,81% | 269,00 |
| 17.07.2025 | 167,30 | 167,76 | 166,66 | 167,12 | 2,10% | 192,00 |
| 16.07.2025 | 164,94 | 167,18 | 163,68 | 163,68 | -3,08% | 713,00 |
| 15.07.2025 | 170,36 | 170,36 | 168,12 | 168,88 | -0,59% | 610,00 |
| 14.07.2025 | 172,58 | 175,78 | 169,12 | 169,88 | -3,26% | 1.058,00 |
| 11.07.2025 | 175,26 | 176,36 | 174,92 | 175,60 | -0,77% | 263,00 |
| 10.07.2025 | 170,90 | 176,96 | 170,62 | 176,96 | 4,54% | 291,00 |
| 09.07.2025 | 169,60 | 172,12 | 169,06 | 169,28 | -1,80% | 245,00 |
| 08.07.2025 | 169,00 | 174,18 | 169,00 | 172,38 | 1,22% | 2.558,00 |
| 07.07.2025 | 171,52 | 172,88 | 170,30 | 170,30 | -0,42% | 1.008,00 |
| 04.07.2025 | 172,12 | 172,12 | 171,02 | 171,02 | -0,98% | 27,00 |
| 03.07.2025 | 171,70 | 173,14 | 171,70 | 172,72 | 0,94% | 204,00 |
| 02.07.2025 | 172,78 | 172,78 | 169,98 | 171,12 | -0,89% | 70,00 |
| 01.07.2025 | 168,44 | 173,00 | 165,94 | 172,66 | 1,80% | 511,00 |
| 30.06.2025 | 169,14 | 170,40 | 169,14 | 169,60 | -0,89% | 763,00 |
| 27.06.2025 | 172,88 | 172,88 | 170,78 | 171,12 | 2,80% | 424,00 |
| 26.06.2025 | 171,82 | 172,86 | 166,46 | 166,46 | -2,17% | 506,00 |
| 25.06.2025 | 166,00 | 170,36 | 166,00 | 170,16 | 0,42% | 335,00 |
| 24.06.2025 | 174,46 | 174,46 | 169,24 | 169,44 | 0,70% | 741,00 |
| 23.06.2025 | 169,96 | 171,00 | 168,26 | 168,26 | -1,10% | 160,00 |
| 20.06.2025 | 167,70 | 170,14 | 167,38 | 170,14 | 0,97% | 56,00 |
| 19.06.2025 | 168,00 | 168,92 | 168,00 | 168,50 | -1,06% | 56,00 |
| 18.06.2025 | 169,18 | 170,94 | 168,84 | 170,30 | -1,18% | 402,00 |
| 17.06.2025 | 173,76 | 173,76 | 171,82 | 172,34 | 0,16% | 134,00 |
| 16.06.2025 | 173,98 | 174,16 | 172,06 | 172,06 | -2,22% | 113,00 |
| 13.06.2025 | 176,22 | 177,88 | 175,40 | 175,96 | -0,62% | 442,00 |
| 12.06.2025 | 176,70 | 177,54 | 175,70 | 177,06 | -0,53% | 161,00 |
| 11.06.2025 | 176,76 | 178,64 | 176,76 | 178,00 | 0,54% | 335,00 |
| 10.06.2025 | 173,50 | 177,52 | 173,50 | 177,04 | 1,68% | 742,00 |
| 09.06.2025 | 172,00 | 174,12 | 172,00 | 174,12 | 0,94% | 194,00 |
| 06.06.2025 | 163,88 | 172,54 | 163,88 | 172,50 | 2,29% | 278,00 |
| 05.06.2025 | 169,46 | 169,50 | 167,00 | 168,64 | -1,37% | 77,00 |
| 04.06.2025 | 168,98 | 171,38 | 167,60 | 170,98 | 1,41% | 438,00 |
| 03.06.2025 | 164,84 | 168,98 | 164,56 | 168,60 | 1,51% | 620,00 |
| 02.06.2025 | 165,88 | 166,10 | 163,86 | 166,10 | -0,71% | 1.593,00 |
| 30.05.2025 | 168,00 | 168,00 | 166,94 | 167,28 | 0,07% | 72,00 |
| 29.05.2025 | 168,60 | 169,48 | 167,16 | 167,16 | -0,49% | 119,00 |
| 28.05.2025 | 164,96 | 168,76 | 164,96 | 167,98 | 0,57% | 263,00 |
| 27.05.2025 | 161,62 | 167,02 | 161,62 | 167,02 | 1,35% | 834,00 |
| 26.05.2025 | 163,02 | 164,80 | 163,00 | 164,80 | 1,38% | 568,00 |
| 23.05.2025 | 167,04 | 167,04 | 161,98 | 162,56 | -1,32% | 807,00 |
| 22.05.2025 | 166,24 | 166,50 | 164,08 | 164,74 | -2,58% | 1.480,00 |