167,900€
0,76%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 166,44 | 168,22 | 166,02 | 167,97 | 0,80% | 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 |
| 27.05.2025 | 162,66 | 167,72 | 162,32 | 167,72 | 2,93% | 507,00 |
| 26.05.2025 | 162,94 | 163,66 | 162,82 | 162,94 | -0,62% | 517,00 |
| 23.05.2025 | 165,28 | 165,94 | 163,06 | 163,96 | -0,63% | 635,00 |
| 22.05.2025 | 164,74 | 165,84 | 164,22 | 165,00 | -4,96% | 778,00 |
| 21.05.2025 | 173,50 | 174,08 | 173,50 | 173,62 | -0,71% | 35,00 |
| 20.05.2025 | 174,14 | 175,36 | 173,72 | 174,86 | 0,47% | 676,00 |
| 19.05.2025 | 174,46 | 174,46 | 172,70 | 174,04 | -0,57% | 407,00 |
| 16.05.2025 | 169,78 | 175,04 | 169,70 | 175,04 | 7,61% | 368,00 |
| 15.05.2025 | 167,20 | 169,32 | 162,66 | 162,66 | -8,06% | 680,00 |
| 14.05.2025 | 175,94 | 176,92 | 175,04 | 176,92 | 0,05% | 71,00 |
| 13.05.2025 | 181,10 | 181,10 | 176,60 | 176,84 | -1,88% | 1.526,00 |
| 12.05.2025 | 170,60 | 180,22 | 170,42 | 180,22 | 5,97% | 613,00 |
| 09.05.2025 | 173,16 | 174,22 | 170,00 | 170,06 | -3,08% | 581,00 |
| 08.05.2025 | 171,52 | 175,46 | 171,52 | 175,46 | 4,08% | 153,00 |
| 07.05.2025 | 167,50 | 168,82 | 167,50 | 168,58 | -1,84% | 89,00 |
| 06.05.2025 | 173,82 | 174,80 | 171,56 | 171,74 | -2,42% | 573,00 |
| 05.05.2025 | 174,76 | 176,12 | 173,02 | 176,00 | 0,09% | 1.921,00 |
| 02.05.2025 | 175,06 | 175,84 | 173,22 | 175,84 | 0,78% | 81,00 |
| 30.04.2025 | 174,32 | 175,20 | 173,68 | 174,48 | 0,24% | 343,00 |
| 29.04.2025 | 171,70 | 174,06 | 171,70 | 174,06 | 0,57% | 505,00 |
| 28.04.2025 | 173,28 | 173,58 | 173,08 | 173,08 | -0,51% | 14,00 |
| 25.04.2025 | 173,58 | 173,96 | 172,92 | 173,96 | 1,01% | 22,00 |
| 24.04.2025 | 172,54 | 172,54 | 171,92 | 172,22 | -2,27% | 526,00 |
| 23.04.2025 | 172,72 | 177,32 | 170,66 | 176,22 | 4,08% | 431,00 |
| 22.04.2025 | 161,88 | 170,42 | 161,28 | 169,32 | 1,77% | 279,00 |
| 17.04.2025 | 168,76 | 169,30 | 164,82 | 166,38 | -1,67% | 295,00 |
| 16.04.2025 | 165,36 | 169,70 | 165,36 | 169,20 | 0,11% | 426,00 |
| 15.04.2025 | 169,32 | 171,50 | 169,02 | 169,02 | -0,25% | 482,00 |
| 14.04.2025 | 166,78 | 169,44 | 165,78 | 169,44 | 1,12% | 175,00 |
| 11.04.2025 | 162,56 | 167,56 | 158,04 | 167,56 | 3,30% | 460,00 |
| 10.04.2025 | 176,54 | 177,36 | 159,04 | 162,20 | -3,15% | 1.171,00 |
| 09.04.2025 | 155,64 | 167,48 | 154,94 | 167,48 | 4,69% | 192,00 |
| 08.04.2025 | 167,16 | 170,80 | 159,98 | 159,98 | -2,24% | 609,00 |
| 07.04.2025 | 162,66 | 164,58 | 150,14 | 163,64 | -1,28% | 1.478,00 |
| 04.04.2025 | 178,16 | 178,42 | 165,76 | 165,76 | -8,06% | 925,00 |
| 03.04.2025 | 185,86 | 185,86 | 177,54 | 180,30 | -2,79% | 681,00 |
| 02.04.2025 | 185,18 | 185,48 | 184,48 | 185,48 | -0,81% | 130,00 |
| 01.04.2025 | 189,16 | 189,98 | 187,00 | 187,00 | 0,17% | 329,00 |
| 31.03.2025 | 189,40 | 189,60 | 186,68 | 186,68 | -3,22% | 472,00 |
| 28.03.2025 | 194,08 | 194,36 | 192,90 | 192,90 | -0,90% | 30,00 |
| 27.03.2025 | 194,98 | 196,38 | 194,26 | 194,66 | -0,23% | 293,00 |
| 26.03.2025 | 196,50 | 198,26 | 195,10 | 195,10 | -0,85% | 595,00 |
| 25.03.2025 | 196,64 | 197,30 | 196,64 | 196,78 | -0,21% | 564,00 |
| 24.03.2025 | 195,68 | 197,20 | 195,52 | 197,20 | 1,12% | 662,00 |
| 21.03.2025 | 193,62 | 197,12 | 193,62 | 195,02 | 0,11% | 193,00 |
| 20.03.2025 | 193,80 | 194,80 | 193,04 | 194,80 | 1,07% | 323,00 |
| 19.03.2025 | 194,40 | 195,38 | 192,74 | 192,74 | -0,49% | 472,00 |
| 18.03.2025 | 194,00 | 195,10 | 193,68 | 193,68 | -0,67% | 323,00 |
| 17.03.2025 | 193,36 | 195,52 | 192,78 | 194,98 | 0,90% | 1.360,00 |
| 14.03.2025 | 188,42 | 193,24 | 188,32 | 193,24 | 1,86% | 635,00 |
| 13.03.2025 | 187,64 | 189,72 | 187,52 | 189,72 | 0,84% | 192,00 |
| 12.03.2025 | 188,14 | 191,30 | 187,64 | 188,14 | 0,00% | 900,00 |
| 11.03.2025 | 188,44 | 189,26 | 186,60 | 188,14 | -0,93% | 1.272,00 |
| 10.03.2025 | 194,86 | 194,86 | 189,90 | 189,90 | -2,61% | 345,00 |
| 07.03.2025 | 198,38 | 198,48 | 194,98 | 194,98 | -1,37% | 738,00 |
| 06.03.2025 | 194,56 | 197,68 | 193,36 | 197,68 | 1,57% | 246,00 |
| 05.03.2025 | 194,28 | 194,62 | 192,06 | 194,62 | 0,75% | 216,00 |
| 04.03.2025 | 196,04 | 196,04 | 193,18 | 193,18 | -1,44% | 467,00 |
| 03.03.2025 | 199,52 | 199,56 | 196,00 | 196,00 | -1,15% | 661,00 |
| 28.02.2025 | 197,64 | 199,52 | 197,22 | 198,28 | -0,08% | 510,00 |
| 27.02.2025 | 200,00 | 201,35 | 196,72 | 198,44 | -0,27% | 720,00 |
| 26.02.2025 | 200,20 | 201,30 | 198,98 | 198,98 | -0,46% | 455,00 |
| 25.02.2025 | 201,45 | 201,90 | 199,54 | 199,90 | -1,04% | 1.452,00 |