172,490€
2,28%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 163,88 | 172,54 | 163,88 | 172,52 | 2,30% | 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 |
| 21.05.2025 | 174,40 | 174,40 | 168,88 | 169,10 | -3,83% | 367,00 |
| 20.05.2025 | 174,00 | 175,84 | 174,00 | 175,84 | 1,71% | 398,00 |
| 19.05.2025 | 174,38 | 174,38 | 172,32 | 172,88 | -0,32% | 225,00 |
| 16.05.2025 | 170,68 | 173,44 | 169,46 | 173,44 | 3,63% | 466,00 |
| 15.05.2025 | 168,00 | 168,02 | 161,70 | 167,36 | -2,08% | 819,00 |
| 14.05.2025 | 176,00 | 177,54 | 169,76 | 170,92 | -3,85% | 598,00 |
| 13.05.2025 | 178,20 | 178,94 | 177,54 | 177,76 | -0,13% | 444,00 |
| 12.05.2025 | 169,38 | 178,00 | 169,38 | 178,00 | 4,30% | 1.678,00 |
| 09.05.2025 | 174,20 | 174,20 | 170,66 | 170,66 | -1,99% | 590,00 |
| 08.05.2025 | 172,76 | 174,28 | 171,78 | 174,12 | 3,40% | 330,00 |
| 07.05.2025 | 169,22 | 169,24 | 163,00 | 168,40 | -2,00% | 402,00 |
| 06.05.2025 | 173,30 | 173,86 | 171,56 | 171,84 | -2,37% | 13.654,00 |
| 05.05.2025 | 173,32 | 176,02 | 173,32 | 176,02 | 0,64% | 589,00 |
| 02.05.2025 | 175,66 | 176,70 | 172,60 | 174,90 | 0,29% | 506,00 |
| 30.04.2025 | 174,98 | 175,74 | 173,86 | 174,40 | 0,66% | 367,00 |
| 29.04.2025 | 172,80 | 173,42 | 171,86 | 173,26 | 0,49% | 18,00 |
| 28.04.2025 | 172,38 | 175,06 | 171,74 | 172,42 | -0,15% | 917,00 |
| 25.04.2025 | 173,32 | 174,44 | 171,98 | 172,68 | 0,28% | 262,00 |
| 24.04.2025 | 172,48 | 173,34 | 170,26 | 172,20 | -2,14% | 451,00 |
| 23.04.2025 | 174,34 | 178,90 | 170,42 | 175,96 | 2,83% | 2.543,00 |
| 22.04.2025 | 159,46 | 171,76 | 159,46 | 171,12 | 3,21% | 1.876,00 |
| 17.04.2025 | 168,30 | 170,68 | 164,04 | 165,80 | -2,38% | 468,00 |
| 16.04.2025 | 169,44 | 171,08 | 165,94 | 169,84 | 0,22% | 2.333,00 |
| 15.04.2025 | 171,08 | 171,08 | 169,18 | 169,46 | -0,33% | 507,00 |
| 14.04.2025 | 167,40 | 170,02 | 165,82 | 170,02 | 5,62% | 944,00 |
| 11.04.2025 | 158,42 | 161,90 | 157,62 | 160,98 | 0,81% | 644,00 |
| 10.04.2025 | 179,18 | 179,28 | 159,68 | 159,68 | 2,03% | 572,00 |
| 09.04.2025 | 156,58 | 158,34 | 154,72 | 156,50 | -6,57% | 361,00 |
| 08.04.2025 | 168,08 | 170,50 | 166,18 | 167,50 | 1,95% | 1.019,00 |
| 07.04.2025 | 150,20 | 165,82 | 149,72 | 164,30 | -3,79% | 2.040,00 |
| 04.04.2025 | 177,06 | 178,34 | 170,78 | 170,78 | -6,04% | 1.340,00 |
| 03.04.2025 | 183,30 | 183,30 | 178,54 | 181,76 | -3,07% | 1.622,00 |
| 02.04.2025 | 186,70 | 187,52 | 183,10 | 187,52 | -0,64% | 838,00 |
| 01.04.2025 | 188,04 | 189,58 | 188,04 | 188,72 | 0,42% | 769,00 |
| 31.03.2025 | 189,70 | 189,70 | 184,72 | 187,94 | -1,40% | 697,00 |
| 28.03.2025 | 194,00 | 194,50 | 190,60 | 190,60 | -1,95% | 434,00 |
| 27.03.2025 | 195,00 | 196,06 | 193,30 | 194,40 | -0,60% | 87,00 |
| 26.03.2025 | 196,60 | 197,62 | 195,58 | 195,58 | -0,18% | 44,00 |
| 25.03.2025 | 197,02 | 197,62 | 195,94 | 195,94 | -0,73% | 34,00 |
| 24.03.2025 | 195,84 | 198,00 | 194,90 | 197,38 | 1,51% | 921,00 |
| 21.03.2025 | 195,08 | 198,00 | 193,70 | 194,44 | 0,12% | 1.411,00 |
| 20.03.2025 | 194,96 | 195,10 | 192,30 | 194,20 | -0,14% | 264,00 |
| 19.03.2025 | 196,16 | 196,50 | 192,64 | 194,48 | 0,42% | 1.308,00 |
| 18.03.2025 | 195,78 | 197,68 | 193,48 | 193,66 | 0,13% | 421,00 |
| 17.03.2025 | 194,78 | 195,00 | 192,28 | 193,40 | 0,36% | 859,00 |
| 14.03.2025 | 190,06 | 192,70 | 188,38 | 192,70 | 2,29% | 322,00 |
| 13.03.2025 | 187,38 | 190,24 | 186,82 | 188,38 | 0,33% | 124,00 |
| 12.03.2025 | 188,36 | 190,50 | 187,22 | 187,76 | 0,44% | 150,00 |
| 11.03.2025 | 188,24 | 188,98 | 185,98 | 186,94 | -2,68% | 817,00 |
| 10.03.2025 | 194,80 | 195,64 | 190,30 | 192,08 | -1,71% | 754,00 |
| 07.03.2025 | 198,22 | 199,18 | 193,74 | 195,42 | -1,17% | 606,00 |
| 06.03.2025 | 192,98 | 199,42 | 192,76 | 197,74 | 1,81% | 1.334,00 |
| 05.03.2025 | 195,20 | 195,20 | 187,34 | 194,22 | -0,03% | 1.418,00 |
| 04.03.2025 | 195,84 | 196,00 | 192,84 | 194,28 | -1,54% | 1.245,00 |
| 03.03.2025 | 199,02 | 201,10 | 197,32 | 197,32 | -0,38% | 288,00 |
| 28.02.2025 | 197,30 | 199,36 | 197,20 | 198,08 | -1,08% | 192,00 |
| 27.02.2025 | 201,20 | 201,30 | 196,20 | 200,25 | 0,12% | 214,00 |
| 26.02.2025 | 200,50 | 202,00 | 199,88 | 200,00 | -0,02% | 652,00 |
| 25.02.2025 | 201,50 | 202,35 | 200,00 | 200,05 | -1,28% | 765,00 |
| 24.02.2025 | 201,50 | 202,95 | 200,00 | 202,65 | -0,07% | 911,00 |
| 21.02.2025 | 199,46 | 203,15 | 199,44 | 202,80 | 1,53% | 152,00 |
| 20.02.2025 | 196,00 | 199,74 | 196,00 | 199,74 | 2,45% | 121,00 |
| 19.02.2025 | 195,04 | 197,28 | 193,00 | 194,96 | -0,63% | 1.005,00 |
| 18.02.2025 | 197,44 | 199,10 | 195,56 | 196,20 | 0,42% | 567,00 |
| 17.02.2025 | 197,52 | 198,40 | 194,00 | 195,38 | -0,57% | 702,00 |
| 14.02.2025 | 195,60 | 196,50 | 193,64 | 196,50 | 0,24% | 318,00 |
| 13.02.2025 | 193,24 | 196,78 | 191,18 | 196,02 | 1,92% | 1.077,00 |
| 12.02.2025 | 193,86 | 194,86 | 190,64 | 192,32 | -0,99% | 761,00 |
| 11.02.2025 | 197,32 | 197,32 | 192,56 | 194,24 | -2,15% | 4.282,00 |
| 10.02.2025 | 199,82 | 200,60 | 198,50 | 198,50 | -1,15% | 1.518,00 |
| 07.02.2025 | 201,65 | 202,95 | 200,50 | 200,80 | -1,06% | 960,00 |
| 06.02.2025 | 205,70 | 205,75 | 202,95 | 202,95 | -0,66% | 757,00 |
| 05.02.2025 | 205,65 | 208,55 | 203,85 | 204,30 | -0,54% | 668,00 |
| 04.02.2025 | 209,00 | 209,00 | 202,95 | 205,40 | -2,77% | 1.123,00 |
| 03.02.2025 | 214,10 | 215,20 | 211,15 | 211,25 | -2,81% | 401,00 |
| 31.01.2025 | 214,60 | 218,45 | 214,60 | 217,35 | 0,91% | 777,00 |
| 30.01.2025 | 216,15 | 219,25 | 213,55 | 215,40 | -0,87% | 2.530,00 |
| 29.01.2025 | 239,60 | 239,60 | 217,30 | 217,30 | -8,79% | 2.224,00 |
| 28.01.2025 | 244,35 | 246,75 | 238,10 | 238,25 | 0,85% | 2.155,00 |
| 27.01.2025 | 233,70 | 236,25 | 232,25 | 236,25 | 0,60% | 608,00 |
| 24.01.2025 | 234,05 | 235,20 | 233,50 | 234,85 | 0,21% | 261,00 |
| 23.01.2025 | 235,90 | 236,85 | 232,80 | 234,35 | -0,72% | 219,00 |
| 22.01.2025 | 233,30 | 236,05 | 233,30 | 236,05 | 1,11% | 330,00 |
| 21.01.2025 | 230,90 | 233,95 | 229,15 | 233,45 | 2,03% | 763,00 |
| 20.01.2025 | 230,95 | 233,75 | 228,15 | 228,80 | -1,93% | 631,00 |
| 17.01.2025 | 235,20 | 235,30 | 233,30 | 233,30 | 0,71% | 659,00 |
| 16.01.2025 | 231,80 | 232,50 | 228,75 | 231,65 | 1,94% | 526,00 |
| 15.01.2025 | 230,65 | 233,55 | 226,55 | 227,25 | -0,79% | 456,00 |