177,690€
-0,39%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 176,14 | 176,14 | 175,50 | 176,10 | -1,28% | 122,00 |
| 13.10.2025 | 176,96 | 178,38 | 175,78 | 178,38 | 1,25% | 501,00 |
| 10.10.2025 | 176,38 | 177,16 | 176,18 | 176,18 | -0,36% | 130,00 |
| 09.10.2025 | 175,64 | 177,14 | 175,64 | 176,82 | -1,35% | 469,00 |
| 08.10.2025 | 179,38 | 180,26 | 177,78 | 179,24 | -0,03% | 433,00 |
| 07.10.2025 | 180,16 | 182,18 | 179,12 | 179,30 | -1,38% | 374,00 |
| 06.10.2025 | 183,80 | 186,06 | 181,52 | 181,80 | -1,77% | 414,00 |
| 03.10.2025 | 179,54 | 185,56 | 179,20 | 185,08 | 2,97% | 183,00 |
| 02.10.2025 | 181,26 | 182,66 | 179,74 | 179,74 | -0,58% | 379,00 |
| 01.10.2025 | 167,48 | 180,78 | 167,36 | 180,78 | 11,66% | 507,00 |
| 30.09.2025 | 158,02 | 161,90 | 157,40 | 161,90 | 1,96% | 440,00 |
| 29.09.2025 | 157,36 | 158,90 | 157,36 | 158,78 | 1,44% | 267,00 |
| 26.09.2025 | 155,76 | 156,52 | 155,02 | 156,52 | 0,94% | 542,00 |
| 25.09.2025 | 157,94 | 158,44 | 154,88 | 155,06 | -2,75% | 1.163,00 |
| 24.09.2025 | 160,42 | 162,04 | 158,92 | 159,44 | -0,35% | 653,00 |
| 23.09.2025 | 161,02 | 162,00 | 160,00 | 160,00 | -1,64% | 33,00 |
| 22.09.2025 | 165,00 | 165,00 | 162,66 | 162,66 | -2,31% | 366,00 |
| 19.09.2025 | 165,40 | 166,50 | 165,40 | 166,50 | 0,85% | 255,00 |
| 18.09.2025 | 164,02 | 166,08 | 164,02 | 165,10 | 2,14% | 341,00 |
| 17.09.2025 | 160,62 | 161,92 | 160,62 | 161,64 | 0,81% | 100,00 |
| 16.09.2025 | 159,86 | 160,96 | 159,50 | 160,34 | 0,58% | 525,00 |
| 15.09.2025 | 162,54 | 162,94 | 159,42 | 159,42 | -1,76% | 149,00 |
| 12.09.2025 | 166,18 | 166,18 | 162,28 | 162,28 | -2,63% | 393,00 |
| 11.09.2025 | 164,99 | 166,83 | 163,94 | 166,67 | 1,01% | 287,00 |
| 10.09.2025 | 165,70 | 168,18 | 165,00 | 165,00 | -0,73% | 281,00 |
| 09.09.2025 | 168,74 | 169,76 | 165,70 | 166,22 | -1,00% | 78,00 |
| 08.09.2025 | 170,50 | 171,04 | 165,77 | 167,90 | -1,87% | 263,00 |
| 05.09.2025 | 170,20 | 172,02 | 170,20 | 171,10 | 1,59% | 225,00 |
| 04.09.2025 | 170,64 | 171,18 | 166,02 | 168,42 | -2,20% | 189,00 |
| 03.09.2025 | 174,68 | 175,26 | 172,20 | 172,20 | -0,34% | 286,00 |
| 02.09.2025 | 175,28 | 176,56 | 172,54 | 172,78 | -1,70% | 368,00 |
| 01.09.2025 | 175,60 | 176,94 | 175,10 | 175,76 | -0,37% | 175,00 |
| 29.08.2025 | 175,50 | 176,44 | 175,50 | 176,42 | -0,14% | 108,00 |
| 28.08.2025 | 176,88 | 177,14 | 175,66 | 176,66 | 0,30% | 1.205,00 |
| 27.08.2025 | 177,04 | 178,32 | 176,14 | 176,14 | -0,83% | 221,00 |
| 26.08.2025 | 178,32 | 182,16 | 176,94 | 177,62 | -0,69% | 444,00 |
| 25.08.2025 | 180,66 | 181,30 | 178,86 | 178,86 | 1,39% | 352,00 |
| 22.08.2025 | 176,04 | 176,40 | 175,62 | 176,40 | -1,00% | 41,00 |
| 21.08.2025 | 181,42 | 181,42 | 178,06 | 178,18 | -1,90% | 295,00 |
| 20.08.2025 | 182,42 | 182,62 | 181,32 | 181,64 | 1,87% | 231,00 |
| 19.08.2025 | 178,56 | 178,80 | 177,98 | 178,30 | -1,74% | 464,00 |
| 18.08.2025 | 180,04 | 181,46 | 180,02 | 181,46 | 0,65% | 35,00 |
| 15.08.2025 | 179,36 | 180,28 | 179,36 | 180,28 | 0,69% | 80,00 |
| 14.08.2025 | 179,14 | 179,28 | 178,38 | 179,04 | 1,00% | 300,00 |
| 13.08.2025 | 175,76 | 177,58 | 175,64 | 177,26 | 2,23% | 97,00 |
| 12.08.2025 | 171,74 | 173,40 | 171,74 | 173,40 | 0,69% | 306,00 |
| 11.08.2025 | 172,42 | 173,16 | 172,22 | 172,22 | 0,90% | 303,00 |
| 08.08.2025 | 170,48 | 171,90 | 170,48 | 170,68 | 0,73% | 118,00 |
| 07.08.2025 | 167,18 | 169,74 | 167,00 | 169,44 | 0,01% | 627,00 |
| 06.08.2025 | 171,82 | 171,82 | 169,42 | 169,42 | -1,63% | 80,00 |
| 05.08.2025 | 170,86 | 172,22 | 170,84 | 172,22 | 2,20% | 330,00 |
| 04.08.2025 | 169,62 | 171,00 | 168,52 | 168,52 | -1,78% | 198,00 |
| 01.08.2025 | 172,24 | 172,64 | 170,22 | 171,58 | -1,39% | 245,00 |
| 31.07.2025 | 179,54 | 179,96 | 174,00 | 174,00 | -2,85% | 295,00 |
| 30.07.2025 | 178,78 | 180,82 | 178,78 | 179,10 | 0,30% | 839,00 |
| 29.07.2025 | 175,08 | 179,80 | 175,08 | 178,56 | 2,03% | 559,00 |
| 28.07.2025 | 176,14 | 177,34 | 175,00 | 175,00 | 0,08% | 478,00 |
| 25.07.2025 | 173,12 | 174,86 | 173,08 | 174,86 | 1,56% | 115,00 |
| 24.07.2025 | 167,72 | 173,36 | 167,72 | 172,18 | 2,07% | 344,00 |
| 23.07.2025 | 162,02 | 168,68 | 162,02 | 168,68 | 6,01% | 162,00 |
| 22.07.2025 | 163,82 | 165,00 | 154,54 | 159,12 | -1,39% | 916,00 |
| 21.07.2025 | 164,34 | 164,98 | 161,16 | 161,36 | -2,29% | 568,00 |
| 18.07.2025 | 167,64 | 168,10 | 165,14 | 165,14 | -1,27% | 244,00 |
| 17.07.2025 | 166,12 | 167,28 | 166,12 | 167,26 | 0,37% | 422,00 |
| 16.07.2025 | 165,52 | 166,64 | 165,18 | 166,64 | -1,07% | 410,00 |
| 15.07.2025 | 168,82 | 169,94 | 168,44 | 168,44 | -0,63% | 559,00 |
| 14.07.2025 | 174,54 | 175,40 | 169,48 | 169,50 | -3,09% | 2.828,00 |
| 11.07.2025 | 176,00 | 177,28 | 174,90 | 174,90 | -1,07% | 1.183,00 |
| 10.07.2025 | 170,48 | 177,92 | 170,48 | 176,80 | 4,52% | 505,00 |
| 09.07.2025 | 170,84 | 172,60 | 169,16 | 169,16 | -1,90% | 862,00 |
| 08.07.2025 | 170,06 | 174,22 | 168,30 | 172,44 | 1,44% | 361,00 |
| 07.07.2025 | 171,18 | 172,44 | 170,00 | 170,00 | -0,93% | 382,00 |
| 04.07.2025 | 172,78 | 172,78 | 171,58 | 171,60 | -0,56% | 106,00 |
| 03.07.2025 | 171,54 | 172,56 | 170,96 | 172,56 | 1,03% | 179,00 |
| 02.07.2025 | 170,78 | 171,30 | 170,14 | 170,80 | -1,21% | 263,00 |
| 01.07.2025 | 167,12 | 172,90 | 166,46 | 172,90 | 1,51% | 368,00 |
| 30.06.2025 | 170,52 | 170,70 | 169,94 | 170,32 | 0,24% | 361,00 |
| 27.06.2025 | 172,10 | 172,70 | 169,92 | 169,92 | -1,36% | 380,00 |
| 26.06.2025 | 172,44 | 174,94 | 171,92 | 172,26 | 0,00% | 288,00 |
| 25.06.2025 | 169,88 | 172,26 | 169,64 | 172,26 | 1,64% | 233,00 |
| 24.06.2025 | 170,32 | 170,68 | 169,18 | 169,48 | -0,68% | 128,00 |
| 23.06.2025 | 169,58 | 170,94 | 169,58 | 170,64 | 0,58% | 83,00 |
| 20.06.2025 | 168,32 | 169,66 | 167,30 | 169,66 | 0,80% | 326,00 |
| 19.06.2025 | 169,02 | 169,02 | 168,10 | 168,32 | 0,13% | 81,00 |
| 18.06.2025 | 169,52 | 170,56 | 168,10 | 168,10 | -2,45% | 217,00 |
| 17.06.2025 | 173,06 | 173,06 | 172,32 | 172,32 | -0,38% | 30,00 |
| 16.06.2025 | 173,56 | 174,56 | 172,98 | 172,98 | -0,86% | 186,00 |
| 13.06.2025 | 175,50 | 177,44 | 174,48 | 174,48 | -1,48% | 793,00 |
| 12.06.2025 | 177,12 | 178,00 | 175,48 | 177,10 | -0,28% | 838,00 |
| 11.06.2025 | 177,28 | 179,02 | 176,86 | 177,60 | 0,97% | 138,00 |
| 10.06.2025 | 174,22 | 176,96 | 174,08 | 175,90 | 2,73% | 370,00 |
| 09.06.2025 | 171,22 | 171,22 | 171,22 | 171,22 | -0,35% | 100,00 |
| 06.06.2025 | 168,10 | 172,02 | 168,10 | 171,82 | 2,15% | 460,00 |
| 05.06.2025 | 169,04 | 169,60 | 168,20 | 168,20 | -0,31% | 758,00 |
| 04.06.2025 | 168,80 | 169,30 | 168,34 | 168,72 | -0,17% | 300,00 |
| 03.06.2025 | 165,02 | 169,00 | 164,64 | 169,00 | 1,91% | 2.721,00 |
| 02.06.2025 | 165,80 | 165,84 | 164,62 | 165,84 | -0,88% | 838,00 |
| 30.05.2025 | 167,76 | 168,38 | 167,32 | 167,32 | -1,27% | 167,00 |
| 29.05.2025 | 169,48 | 169,48 | 169,48 | 169,48 | 0,57% | - |
| 28.05.2025 | 166,90 | 168,52 | 164,68 | 168,52 | 0,48% | 1.100,00 |