148,675€
3,10%
Echtzeit-Aktienkurs Danaher Corp
Bid:
Ask:
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 146,65 | 148,70 | 145,30 | 148,70 | 3,12% | 397,00 |
| 20.05.2026 | 143,55 | 145,00 | 142,50 | 144,20 | -0,93% | 916,00 |
| 19.05.2026 | 140,70 | 146,90 | 140,50 | 145,55 | 3,23% | 708,00 |
| 18.05.2026 | 138,85 | 141,00 | 138,20 | 141,00 | 0,64% | 1.074,00 |
| 15.05.2026 | 141,80 | 141,90 | 139,90 | 140,10 | -2,27% | 1.063,00 |
| 14.05.2026 | 142,80 | 144,30 | 142,80 | 143,35 | 1,92% | 212,00 |
| 13.05.2026 | 141,60 | 141,70 | 139,80 | 140,65 | -1,40% | 1.442,00 |
| 12.05.2026 | 142,25 | 143,20 | 140,65 | 142,65 | 0,88% | 588,00 |
| 11.05.2026 | 146,45 | 146,45 | 140,50 | 141,40 | -3,32% | 1.862,00 |
| 08.05.2026 | 150,15 | 150,15 | 145,80 | 146,25 | -1,45% | 578,00 |
| 07.05.2026 | 149,90 | 149,90 | 148,25 | 148,40 | -0,40% | 279,00 |
| 06.05.2026 | 148,40 | 149,90 | 147,05 | 149,00 | -0,50% | 719,00 |
| 05.05.2026 | 150,00 | 151,35 | 149,10 | 149,75 | 1,25% | 614,00 |
| 04.05.2026 | 150,75 | 150,95 | 147,90 | 147,90 | -3,40% | 1.316,00 |
| 30.04.2026 | 152,70 | 153,45 | 151,35 | 153,10 | 0,23% | 515,00 |
| 29.04.2026 | 153,40 | 155,20 | 151,60 | 152,75 | 0,49% | 2.049,00 |
| 28.04.2026 | 154,55 | 156,30 | 151,90 | 152,00 | -1,27% | 933,00 |
| 27.04.2026 | 150,30 | 153,95 | 150,30 | 153,95 | 1,85% | 661,00 |
| 24.04.2026 | 152,55 | 153,10 | 151,00 | 151,15 | 0,53% | 1.722,00 |
| 23.04.2026 | 157,30 | 157,30 | 149,85 | 150,35 | -5,85% | 1.740,00 |
| 22.04.2026 | 166,40 | 166,40 | 159,70 | 159,70 | -2,44% | 608,00 |
| 21.04.2026 | 168,50 | 170,10 | 163,70 | 163,70 | -0,37% | 1.789,00 |
| 20.04.2026 | 164,25 | 165,20 | 164,10 | 164,30 | -1,08% | 485,00 |
| 17.04.2026 | 163,75 | 166,10 | 163,75 | 166,10 | 0,67% | 168,00 |
| 16.04.2026 | 169,90 | 169,90 | 165,00 | 165,00 | -2,28% | 610,00 |
| 15.04.2026 | 169,70 | 169,70 | 168,25 | 168,85 | -0,47% | 131,00 |
| 14.04.2026 | 166,10 | 169,65 | 165,35 | 169,65 | 3,89% | 822,00 |
| 13.04.2026 | 162,50 | 163,50 | 161,35 | 163,30 | 0,28% | 863,00 |
| 10.04.2026 | 164,35 | 166,10 | 162,85 | 162,85 | -1,12% | 453,00 |
| 09.04.2026 | 166,25 | 168,30 | 164,05 | 164,70 | -1,94% | 57,00 |
| 08.04.2026 | 168,30 | 168,30 | 165,10 | 167,95 | 2,75% | 713,00 |
| 07.04.2026 | 164,85 | 166,65 | 163,35 | 163,45 | -1,04% | 389,00 |
| 02.04.2026 | 164,90 | 166,12 | 164,52 | 165,16 | 0,00% | 147,00 |
| 01.04.2026 | 166,28 | 166,28 | 165,00 | 165,16 | 1,34% | 214,00 |
| 31.03.2026 | 160,32 | 163,04 | 160,32 | 162,98 | 1,08% | 184,00 |
| 30.03.2026 | 158,32 | 161,88 | 158,32 | 161,24 | 1,22% | 531,00 |
| 27.03.2026 | 162,82 | 162,82 | 157,68 | 159,30 | -2,31% | 573,00 |
| 26.03.2026 | 163,10 | 163,20 | 162,52 | 163,06 | 0,64% | 111,00 |
| 25.03.2026 | 163,90 | 165,26 | 160,00 | 162,02 | -1,57% | 702,00 |
| 24.03.2026 | 162,42 | 164,60 | 162,42 | 164,60 | 0,28% | 504,00 |
| 23.03.2026 | 163,92 | 167,54 | 162,52 | 164,14 | -0,17% | 1.317,00 |
| 20.03.2026 | 163,60 | 165,30 | 162,98 | 164,42 | 0,50% | 274,00 |
| 19.03.2026 | 165,52 | 165,92 | 163,00 | 163,60 | -1,98% | 1.175,00 |
| 18.03.2026 | 169,38 | 169,74 | 166,56 | 166,90 | -1,25% | 1.247,00 |
| 17.03.2026 | 166,88 | 170,30 | 166,50 | 169,02 | 2,10% | 346,00 |
| 16.03.2026 | 165,38 | 165,58 | 163,54 | 165,54 | 1,76% | 1.029,00 |
| 13.03.2026 | 163,26 | 164,58 | 161,96 | 162,68 | -0,62% | 257,00 |
| 12.03.2026 | 167,60 | 169,66 | 162,86 | 163,70 | -2,29% | 158,00 |
| 11.03.2026 | 168,00 | 168,62 | 167,54 | 167,54 | -1,06% | 5.070,00 |
| 10.03.2026 | 169,08 | 169,34 | 169,08 | 169,34 | -0,18% | 93,00 |
| 09.03.2026 | 168,12 | 169,72 | 166,32 | 169,64 | 0,04% | 1.706,00 |
| 06.03.2026 | 173,62 | 175,16 | 169,58 | 169,58 | -3,25% | 485,00 |
| 05.03.2026 | 177,46 | 177,48 | 174,54 | 175,28 | -0,22% | 488,00 |
| 04.03.2026 | 173,54 | 177,32 | 173,54 | 175,66 | 0,99% | 2.957,00 |
| 03.03.2026 | 175,46 | 175,46 | 173,78 | 173,94 | -1,15% | 530,00 |
| 02.03.2026 | 180,06 | 180,06 | 175,96 | 175,96 | 0,43% | 2.331,00 |
| 27.02.2026 | 177,22 | 177,22 | 175,20 | 175,20 | -0,42% | 541,00 |
| 26.02.2026 | 176,64 | 179,48 | 175,88 | 175,94 | -1,12% | 1.411,00 |
| 25.02.2026 | 176,12 | 178,54 | 176,12 | 177,94 | -0,96% | 2.485,00 |
| 24.02.2026 | 178,50 | 179,92 | 178,08 | 179,66 | 1,49% | 330,00 |
| 23.02.2026 | 176,24 | 178,12 | 176,24 | 177,02 | -1,18% | 295,00 |
| 20.02.2026 | 180,98 | 180,98 | 178,44 | 179,14 | 1,09% | 103,00 |
| 19.02.2026 | 176,00 | 177,66 | 175,94 | 177,20 | 0,82% | 109,00 |
| 18.02.2026 | 173,26 | 176,08 | 173,20 | 175,76 | 0,58% | 1.592,00 |
| 17.02.2026 | 177,04 | 177,54 | 166,16 | 174,74 | -3,72% | 1.817,00 |
| 16.02.2026 | 178,92 | 181,50 | 177,34 | 181,50 | 0,40% | 259,00 |
| 13.02.2026 | 179,96 | 182,60 | 179,80 | 180,78 | 2,37% | 1.274,00 |
| 12.02.2026 | 185,78 | 185,78 | 176,60 | 176,60 | -4,65% | 756,00 |
| 11.02.2026 | 182,70 | 185,22 | 182,70 | 185,22 | 0,42% | 757,00 |
| 10.02.2026 | 181,42 | 184,54 | 181,42 | 184,44 | 1,81% | 614,00 |
| 09.02.2026 | 182,66 | 182,66 | 179,08 | 181,16 | -0,57% | 566,00 |
| 06.02.2026 | 179,94 | 184,20 | 179,94 | 182,20 | -0,85% | 468,00 |
| 05.02.2026 | 186,42 | 187,34 | 183,76 | 183,76 | -0,99% | 446,00 |
| 04.02.2026 | 182,92 | 186,68 | 182,86 | 185,60 | -0,59% | 323,00 |
| 03.02.2026 | 188,26 | 191,06 | 186,70 | 186,70 | 0,40% | 1.406,00 |
| 02.02.2026 | 184,54 | 186,04 | 184,00 | 185,96 | 0,67% | 708,00 |
| 30.01.2026 | 182,86 | 184,72 | 181,74 | 184,72 | -0,68% | 311,00 |
| 29.01.2026 | 188,48 | 188,72 | 185,08 | 185,98 | -3,54% | 363,00 |
| 28.01.2026 | 195,84 | 196,76 | 186,40 | 192,80 | -2,26% | 466,00 |
| 27.01.2026 | 200,70 | 200,70 | 196,00 | 197,26 | -1,00% | 3.000,00 |
| 26.01.2026 | 198,26 | 199,74 | 197,42 | 199,26 | -0,67% | 921,00 |
| 23.01.2026 | 205,65 | 205,65 | 200,40 | 200,60 | -2,29% | 732,00 |
| 22.01.2026 | 207,80 | 208,30 | 205,00 | 205,30 | 1,16% | 574,00 |
| 21.01.2026 | 200,30 | 203,10 | 198,36 | 202,95 | 0,50% | 344,00 |
| 20.01.2026 | 198,22 | 202,25 | 197,66 | 201,95 | 0,62% | 2.277,00 |
| 19.01.2026 | 199,10 | 201,70 | 197,84 | 200,70 | -2,86% | 1.997,00 |
| 16.01.2026 | 206,00 | 206,80 | 204,90 | 206,60 | 0,24% | 307,00 |
| 15.01.2026 | 205,00 | 206,35 | 201,60 | 206,10 | 0,63% | 3.795,00 |
| 14.01.2026 | 201,25 | 204,80 | 201,25 | 204,80 | 1,09% | 243,00 |
| 13.01.2026 | 204,15 | 205,95 | 202,20 | 202,60 | -0,25% | 648,00 |
| 12.01.2026 | 202,85 | 205,40 | 200,95 | 203,10 | 0,67% | 1.045,00 |
| 09.01.2026 | 202,70 | 203,25 | 201,10 | 201,75 | -0,59% | 629,00 |
| 08.01.2026 | 200,95 | 203,50 | 199,84 | 202,95 | 0,69% | 331,00 |
| 07.01.2026 | 203,85 | 203,85 | 200,75 | 201,55 | -0,42% | 50,00 |
| 06.01.2026 | 199,68 | 203,35 | 199,68 | 202,40 | 1,96% | 121,00 |
| 05.01.2026 | 195,26 | 200,00 | 195,26 | 198,50 | 1,25% | 1.587,00 |
| 02.01.2026 | 196,06 | 196,38 | 194,26 | 196,04 | 0,11% | 510,00 |
| 30.12.2025 | 194,72 | 196,08 | 193,46 | 195,82 | 0,33% | 132,00 |
| 29.12.2025 | 193,02 | 196,38 | 193,02 | 195,18 | -0,19% | 1.271,00 |
| 23.12.2025 | 194,84 | 196,18 | 192,76 | 195,56 | 1,38% | 887,00 |