219,100€
-0,34%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 218,30 | 219,60 | 215,05 | 219,50 | -0,16% | 188,00 |
| 19.12.2024 | 220,15 | 220,65 | 219,60 | 219,85 | -1,10% | 297,00 |
| 18.12.2024 | 222,65 | 223,05 | 220,80 | 222,30 | -0,71% | 529,00 |
| 17.12.2024 | 222,60 | 226,10 | 221,65 | 223,90 | -0,16% | 377,00 |
| 16.12.2024 | 222,95 | 224,65 | 222,95 | 224,25 | 0,72% | 696,00 |
| 13.12.2024 | 224,20 | 225,80 | 221,60 | 222,65 | -0,80% | 1.790,00 |
| 12.12.2024 | 223,05 | 224,65 | 222,95 | 224,45 | 0,02% | 802,00 |
| 11.12.2024 | 222,50 | 225,95 | 222,50 | 224,40 | 0,25% | 1.053,00 |
| 10.12.2024 | 222,75 | 225,00 | 222,50 | 223,85 | 0,63% | 719,00 |
| 09.12.2024 | 217,60 | 222,45 | 216,65 | 222,45 | 2,04% | 1.233,00 |
| 06.12.2024 | 215,10 | 218,10 | 214,55 | 218,00 | 1,40% | 412,00 |
| 05.12.2024 | 226,40 | 226,40 | 215,00 | 215,00 | -5,29% | 689,00 |
| 04.12.2024 | 228,80 | 230,40 | 226,40 | 227,00 | -0,77% | 1.117,00 |
| 03.12.2024 | 229,80 | 229,95 | 227,95 | 228,75 | -0,09% | 746,00 |
| 02.12.2024 | 227,95 | 229,85 | 227,25 | 228,95 | 0,75% | 676,00 |
| 29.11.2024 | 224,85 | 228,30 | 224,40 | 227,25 | 0,13% | 585,00 |
| 28.11.2024 | 226,20 | 227,50 | 226,05 | 226,95 | -0,18% | 630,00 |
| 27.11.2024 | 225,25 | 227,35 | 224,50 | 227,35 | 1,22% | 338,00 |
| 26.11.2024 | 227,15 | 227,20 | 222,65 | 224,60 | -1,06% | 2.155,00 |
| 25.11.2024 | 225,80 | 227,60 | 225,45 | 227,00 | 0,18% | 825,00 |
| 22.11.2024 | 224,35 | 226,65 | 224,35 | 226,60 | 1,51% | 312,00 |
| 21.11.2024 | 220,90 | 223,55 | 218,77 | 223,23 | 1,58% | 805,00 |
| 20.11.2024 | 218,50 | 220,30 | 218,50 | 219,75 | 0,76% | 669,00 |
| 19.11.2024 | 216,70 | 218,75 | 216,70 | 218,10 | 0,32% | 891,00 |
| 18.11.2024 | 218,40 | 218,50 | 216,40 | 217,40 | -0,71% | 684,00 |
| 15.11.2024 | 225,65 | 226,70 | 218,75 | 218,95 | -3,78% | 517,00 |
| 14.11.2024 | 228,35 | 230,25 | 225,25 | 227,55 | -0,46% | 741,00 |
| 13.11.2024 | 225,35 | 228,60 | 223,20 | 228,60 | 0,99% | 1.565,00 |
| 12.11.2024 | 228,30 | 232,00 | 226,35 | 226,35 | -0,83% | 840,00 |
| 11.11.2024 | 228,75 | 231,80 | 228,25 | 228,25 | -0,44% | 666,00 |
| 08.11.2024 | 227,90 | 229,25 | 227,25 | 229,25 | 0,46% | 480,00 |
| 07.11.2024 | 230,55 | 231,45 | 228,20 | 228,20 | -1,57% | 1.266,00 |
| 06.11.2024 | 236,35 | 238,40 | 230,00 | 231,85 | 1,22% | 687,00 |
| 05.11.2024 | 226,80 | 229,05 | 226,00 | 229,05 | 1,24% | 302,00 |
| 04.11.2024 | 227,25 | 230,05 | 226,25 | 226,25 | -1,11% | 485,00 |
| 01.11.2024 | 225,45 | 231,35 | 225,45 | 228,80 | 1,60% | 417,00 |
| 31.10.2024 | 222,05 | 227,40 | 222,05 | 225,20 | 1,30% | 771,00 |
| 30.10.2024 | 224,00 | 226,30 | 222,30 | 222,30 | -1,20% | 833,00 |
| 29.10.2024 | 225,55 | 227,45 | 225,00 | 225,00 | -0,20% | 503,00 |
| 28.10.2024 | 228,55 | 228,55 | 225,45 | 225,45 | -1,40% | 1.038,00 |
| 25.10.2024 | 229,90 | 230,65 | 228,65 | 228,65 | -0,59% | 616,00 |
| 24.10.2024 | 237,00 | 238,25 | 230,00 | 230,00 | -3,08% | 463,00 |
| 23.10.2024 | 241,30 | 245,90 | 235,90 | 237,30 | -2,37% | 1.167,00 |
| 22.10.2024 | 250,85 | 257,75 | 242,00 | 243,05 | -2,94% | 955,00 |
| 21.10.2024 | 253,15 | 254,00 | 249,95 | 250,40 | -0,73% | 1.060,00 |
| 18.10.2024 | 250,05 | 252,25 | 250,05 | 252,25 | -0,02% | 797,00 |
| 17.10.2024 | 246,55 | 257,85 | 246,55 | 252,30 | 2,75% | 830,00 |
| 16.10.2024 | 249,85 | 250,85 | 244,95 | 245,55 | -2,58% | 888,00 |
| 15.10.2024 | 249,25 | 252,05 | 248,80 | 252,05 | 1,63% | 471,00 |
| 14.10.2024 | 247,10 | 249,05 | 247,10 | 248,00 | -0,06% | 1.184,00 |
| 11.10.2024 | 242,90 | 248,25 | 242,90 | 248,15 | 1,95% | 1.055,00 |
| 10.10.2024 | 245,60 | 246,40 | 243,40 | 243,40 | -0,79% | 720,00 |
| 09.10.2024 | 244,40 | 247,00 | 244,35 | 245,35 | -0,20% | 711,00 |
| 08.10.2024 | 244,40 | 245,90 | 242,20 | 245,85 | 0,18% | 1.227,00 |
| 07.10.2024 | 245,45 | 246,00 | 244,55 | 245,40 | -0,39% | 1.825,00 |
| 04.10.2024 | 245,80 | 248,05 | 245,15 | 246,35 | 0,37% | 602,00 |
| 03.10.2024 | 247,55 | 247,55 | 245,45 | 245,45 | -1,43% | 32,00 |
| 02.10.2024 | 247,10 | 249,00 | 246,80 | 249,00 | 0,32% | 1.287,00 |
| 01.10.2024 | 249,95 | 251,50 | 247,95 | 248,20 | 0,38% | 1.744,00 |
| 30.09.2024 | 246,25 | 247,45 | 245,30 | 247,25 | -0,48% | 1.691,00 |
| 27.09.2024 | 248,45 | 250,45 | 247,30 | 248,45 | 0,77% | 1.692,00 |
| 26.09.2024 | 242,00 | 246,55 | 241,30 | 246,55 | 1,78% | 1.889,00 |
| 25.09.2024 | 244,50 | 246,50 | 241,45 | 242,25 | -1,42% | 1.657,00 |
| 24.09.2024 | 245,15 | 247,20 | 245,05 | 245,75 | 0,39% | 566,00 |
| 23.09.2024 | 244,10 | 245,45 | 244,10 | 244,80 | -1,05% | 95,00 |
| 20.09.2024 | 247,60 | 248,00 | 247,40 | 247,40 | -0,22% | 31,00 |
| 19.09.2024 | 245,40 | 248,35 | 245,40 | 247,95 | 1,00% | 68,00 |
| 18.09.2024 | 244,70 | 245,50 | 243,35 | 245,50 | -1,19% | 18,00 |
| 17.09.2024 | 247,65 | 248,45 | 247,55 | 248,45 | 0,67% | 151,00 |
| 16.09.2024 | 246,80 | 246,80 | 246,80 | 246,80 | 0,49% | - |
| 13.09.2024 | 245,45 | 247,50 | 245,45 | 245,60 | 0,72% | 380,00 |
| 12.09.2024 | 246,80 | 247,80 | 243,85 | 243,85 | -1,83% | 126,00 |
| 11.09.2024 | 247,30 | 248,40 | 247,30 | 248,40 | 0,38% | 30,00 |
| 10.09.2024 | 246,55 | 247,45 | 246,55 | 247,45 | 0,59% | 36,00 |
| 09.09.2024 | 241,35 | 246,00 | 241,35 | 246,00 | 1,17% | 325,00 |
| 06.09.2024 | 238,05 | 243,15 | 236,00 | 243,15 | 1,99% | 116,00 |
| 05.09.2024 | 239,00 | 239,05 | 237,30 | 238,40 | 0,57% | 39,00 |
| 04.09.2024 | 237,50 | 239,75 | 237,05 | 237,05 | -1,72% | 42,00 |
| 03.09.2024 | 242,15 | 244,00 | 241,00 | 241,20 | -0,43% | 317,00 |
| 02.09.2024 | 243,90 | 243,90 | 241,50 | 242,25 | 0,54% | 42,00 |
| 30.08.2024 | 240,95 | 240,95 | 240,95 | 240,95 | 0,02% | - |
| 29.08.2024 | 239,25 | 240,90 | 239,25 | 240,90 | 0,29% | 28,00 |
| 28.08.2024 | 240,30 | 241,35 | 240,20 | 240,20 | 0,27% | 84,00 |
| 27.08.2024 | 239,65 | 239,75 | 239,55 | 239,55 | -0,13% | 94,00 |
| 26.08.2024 | 240,10 | 241,35 | 239,85 | 239,85 | -0,39% | 58,00 |
| 23.08.2024 | 240,80 | 241,40 | 240,00 | 240,80 | -0,19% | 65,00 |
| 22.08.2024 | 242,90 | 244,30 | 241,25 | 241,25 | -0,39% | 16,00 |
| 21.08.2024 | 244,10 | 245,50 | 242,20 | 242,20 | -0,25% | 41,00 |
| 20.08.2024 | 245,40 | 245,40 | 242,80 | 242,80 | -0,86% | 165,00 |
| 19.08.2024 | 244,50 | 245,20 | 243,50 | 244,90 | 0,39% | 177,00 |
| 16.08.2024 | 245,45 | 245,45 | 243,30 | 243,95 | -1,15% | 515,00 |
| 15.08.2024 | 243,00 | 246,80 | 243,00 | 246,80 | 1,19% | 48,00 |
| 14.08.2024 | 244,35 | 244,35 | 243,90 | 243,90 | -0,33% | 10,00 |
| 13.08.2024 | 244,35 | 244,70 | 244,25 | 244,70 | 0,91% | 26,00 |
| 12.08.2024 | 245,05 | 245,10 | 242,50 | 242,50 | -1,46% | 780,00 |
| 09.08.2024 | 246,05 | 246,10 | 246,05 | 246,10 | 0,22% | 15,00 |
| 08.08.2024 | 240,20 | 245,55 | 239,45 | 245,55 | -0,55% | 269,00 |
| 07.08.2024 | 247,75 | 248,15 | 246,90 | 246,90 | -1,26% | 13,00 |
| 06.08.2024 | 246,50 | 250,05 | 246,50 | 250,05 | 0,24% | 160,00 |
| 05.08.2024 | 242,00 | 250,05 | 241,55 | 249,45 | -2,82% | 1.005,00 |