172,230€
-0,32%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 175,25 | 175,64 | 171,80 | 172,12 | -0,38% | 269,00 |
| 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 |
| 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 |