181,390€
-3,27%
Echtzeit-Aktienkurs Danaher Corp
Bid:
Ask:
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 235,95 | 237,95 | 228,75 | 229,05 | -2,57% | 1.283,00 |
| 13.01.2025 | 228,05 | 235,85 | 227,85 | 235,10 | 1,86% | 75,00 |
| 10.01.2025 | 231,10 | 232,70 | 229,70 | 230,80 | -1,72% | 458,00 |
| 09.01.2025 | 231,75 | 234,85 | 230,05 | 234,85 | 1,71% | 372,00 |
| 08.01.2025 | 232,45 | 233,30 | 229,15 | 230,90 | -0,22% | 1.087,00 |
| 07.01.2025 | 228,60 | 233,35 | 227,80 | 231,40 | 0,61% | 198,00 |
| 06.01.2025 | 228,10 | 230,45 | 225,25 | 230,00 | 1,52% | 345,00 |
| 03.01.2025 | 224,50 | 226,55 | 223,20 | 226,55 | 0,80% | 160,00 |
| 02.01.2025 | 223,00 | 224,75 | 222,65 | 224,75 | 2,35% | 177,00 |
| 30.12.2024 | 220,20 | 220,25 | 218,70 | 219,60 | -1,41% | 159,00 |
| 27.12.2024 | 218,65 | 222,85 | 218,65 | 222,75 | 1,99% | 322,00 |
| 23.12.2024 | 219,75 | 221,30 | 218,40 | 218,40 | -0,91% | 645,00 |
| 20.12.2024 | 217,00 | 220,40 | 214,75 | 220,40 | 0,30% | 862,00 |
| 19.12.2024 | 220,55 | 222,60 | 218,70 | 219,75 | -1,17% | 369,00 |
| 18.12.2024 | 221,55 | 222,70 | 220,65 | 222,35 | -0,58% | 80,00 |
| 17.12.2024 | 221,60 | 225,80 | 221,00 | 223,65 | -0,29% | 482,00 |
| 16.12.2024 | 223,00 | 225,40 | 222,80 | 224,30 | 0,74% | 240,00 |
| 13.12.2024 | 223,50 | 226,65 | 221,55 | 222,65 | -0,91% | 1.206,00 |
| 12.12.2024 | 223,20 | 225,85 | 222,70 | 224,70 | 0,16% | 167,00 |
| 11.12.2024 | 224,35 | 226,20 | 222,55 | 224,35 | -0,24% | 349,00 |
| 10.12.2024 | 222,90 | 224,95 | 222,90 | 224,90 | 1,90% | 219,00 |
| 09.12.2024 | 218,10 | 221,50 | 217,10 | 220,70 | 1,28% | 707,00 |
| 06.12.2024 | 215,00 | 218,20 | 214,00 | 217,90 | 0,74% | 721,00 |
| 05.12.2024 | 225,60 | 225,85 | 216,30 | 216,30 | -4,71% | 3.340,00 |
| 04.12.2024 | 229,15 | 230,00 | 225,15 | 227,00 | -0,61% | 87,00 |
| 03.12.2024 | 229,75 | 229,75 | 227,90 | 228,40 | -0,13% | 402,00 |
| 02.12.2024 | 229,50 | 230,00 | 227,80 | 228,70 | 0,64% | 341,00 |
| 29.11.2024 | 225,65 | 228,10 | 225,65 | 227,25 | -0,31% | 2.630,00 |
| 28.11.2024 | 227,75 | 227,95 | 227,05 | 227,95 | 0,26% | 54,00 |
| 27.11.2024 | 225,35 | 227,35 | 224,45 | 227,35 | 1,38% | 28,00 |
| 26.11.2024 | 227,40 | 228,45 | 222,50 | 224,25 | -1,28% | 1.321,00 |
| 25.11.2024 | 228,30 | 228,30 | 225,00 | 227,15 | 0,22% | 387,00 |
| 22.11.2024 | 226,65 | 226,65 | 226,65 | 226,65 | 2,98% | 9,00 |
| 21.11.2024 | 221,45 | 223,35 | 219,40 | 220,10 | 0,16% | 530,00 |
| 20.11.2024 | 218,40 | 220,25 | 217,85 | 219,75 | 0,78% | 235,00 |
| 19.11.2024 | 218,25 | 218,40 | 216,75 | 218,05 | 0,02% | 645,00 |
| 18.11.2024 | 217,65 | 218,00 | 216,80 | 218,00 | -0,52% | 305,00 |
| 15.11.2024 | 225,50 | 228,50 | 218,80 | 219,15 | -3,44% | 1.576,00 |
| 14.11.2024 | 229,40 | 229,40 | 225,40 | 226,95 | -0,66% | 160,00 |
| 13.11.2024 | 226,55 | 228,45 | 224,40 | 228,45 | 0,44% | 700,00 |
| 12.11.2024 | 228,50 | 232,70 | 227,45 | 227,45 | -0,61% | 1.403,00 |
| 11.11.2024 | 229,25 | 231,20 | 228,85 | 228,85 | -0,22% | 1.018,00 |
| 08.11.2024 | 228,90 | 229,40 | 228,00 | 229,35 | 0,20% | 107,00 |