227,150€
1,66%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 224,65 | 227,52 | 223,50 | 226,45 | 0,94% | 60,00 |
| 21.11.2024 | 220,95 | 224,38 | 218,77 | 224,35 | 1,42% | 32,00 |
| 20.11.2024 | 218,55 | 221,77 | 217,27 | 221,20 | 1,54% | 101,00 |
| 19.11.2024 | 217,25 | 219,43 | 216,23 | 217,85 | 0,55% | 193,00 |
| 18.11.2024 | 217,00 | 218,15 | 216,18 | 216,65 | -1,05% | 558,00 |
| 15.11.2024 | 225,77 | 226,20 | 217,27 | 218,95 | -3,79% | 266,00 |
| 14.11.2024 | 228,68 | 230,15 | 224,88 | 227,58 | -0,48% | 487,00 |
| 13.11.2024 | 225,52 | 229,10 | 223,75 | 228,68 | 1,40% | 181,00 |
| 12.11.2024 | 228,25 | 231,65 | 225,35 | 225,52 | -1,22% | 32,00 |
| 11.11.2024 | 229,10 | 231,60 | 226,68 | 228,30 | -0,31% | 427,00 |
| 08.11.2024 | 228,50 | 230,70 | 226,85 | 229,00 | 0,48% | 150,00 |
| 07.11.2024 | 231,52 | 232,18 | 227,45 | 227,90 | -1,25% | 196,00 |
| 06.11.2024 | 237,15 | 239,23 | 228,80 | 230,77 | 0,80% | 65,00 |
| 05.11.2024 | 227,48 | 229,43 | 224,88 | 228,95 | 0,73% | 81,00 |
| 04.11.2024 | 228,15 | 230,65 | 226,13 | 227,30 | -0,89% | 320,00 |
| 01.11.2024 | 226,00 | 229,35 | 226,00 | 229,35 | 0,86% | 19,00 |
| 31.10.2024 | 222,05 | 227,65 | 222,05 | 227,40 | 2,34% | 52,00 |
| 30.10.2024 | 224,70 | 226,05 | 222,20 | 222,20 | -1,09% | 117,00 |
| 29.10.2024 | 225,55 | 226,20 | 224,10 | 224,65 | -0,60% | 84,00 |
| 28.10.2024 | 228,25 | 229,25 | 226,00 | 226,00 | -0,53% | 1.901,00 |
| 25.10.2024 | 229,25 | 230,50 | 227,20 | 227,20 | -1,39% | 57,00 |
| 24.10.2024 | 237,05 | 237,50 | 230,40 | 230,40 | -3,07% | 275,00 |
| 23.10.2024 | 241,05 | 241,70 | 236,35 | 237,70 | -7,87% | 265,00 |
| 22.10.2024 | 251,20 | 258,00 | 251,20 | 258,00 | 2,36% | 20,00 |
| 18.10.2024 | 251,00 | 252,05 | 250,50 | 252,05 | 0,58% | 559,00 |
| 17.10.2024 | 246,30 | 256,75 | 246,30 | 250,60 | 1,66% | 244,00 |
| 16.10.2024 | 249,95 | 249,95 | 245,85 | 246,50 | -1,99% | - |
| 15.10.2024 | 249,20 | 251,50 | 249,05 | 251,50 | 1,39% | 6,00 |
| 14.10.2024 | 247,15 | 248,50 | 246,90 | 248,05 | 0,36% | 79,00 |
| 11.10.2024 | 243,50 | 248,50 | 243,50 | 247,15 | 1,54% | 140,00 |
| 10.10.2024 | 245,55 | 245,65 | 243,35 | 243,40 | -1,08% | 394,00 |
| 09.10.2024 | 244,35 | 246,10 | 244,35 | 246,05 | 0,47% | 5,00 |
| 08.10.2024 | 244,30 | 245,05 | 244,05 | 244,90 | 0,02% | 204,00 |
| 07.10.2024 | 245,45 | 245,45 | 244,55 | 244,85 | -0,04% | 22,00 |
| 04.10.2024 | 245,15 | 247,00 | 244,95 | 244,95 | 0,18% | 280,00 |
| 03.10.2024 | 247,55 | 247,55 | 244,50 | 244,50 | -1,53% | 8,00 |
| 02.10.2024 | 246,90 | 249,45 | 246,90 | 248,30 | -0,54% | 430,00 |
| 01.10.2024 | 249,65 | 249,65 | 249,65 | 249,65 | 1,61% | - |
| 30.09.2024 | 245,70 | 245,70 | 245,70 | 245,70 | -0,55% | - |
| 27.09.2024 | 247,80 | 248,70 | 247,05 | 247,05 | 0,14% | 48,00 |
| 26.09.2024 | 242,00 | 246,70 | 242,00 | 246,70 | 0,37% | 171,00 |
| 25.09.2024 | 245,15 | 246,45 | 245,05 | 245,80 | 0,37% | 60,00 |
| 24.09.2024 | 244,90 | 244,90 | 244,90 | 244,90 | -0,39% | - |
| 23.09.2024 | 244,25 | 246,15 | 244,25 | 245,85 | -0,41% | 41,00 |
| 20.09.2024 | 246,85 | 246,85 | 246,85 | 246,85 | -0,42% | - |
| 19.09.2024 | 245,40 | 248,85 | 245,40 | 247,90 | 1,41% | - |
| 18.09.2024 | 244,45 | 244,45 | 244,45 | 244,45 | -0,14% | - |
| 17.09.2024 | 247,70 | 248,50 | 243,90 | 244,80 | -1,35% | 23,00 |
| 16.09.2024 | 246,65 | 249,35 | 246,65 | 248,15 | 0,57% | 86,00 |
| 13.09.2024 | 245,40 | 247,10 | 244,80 | 246,75 | 0,33% | 12,00 |
| 12.09.2024 | 246,80 | 246,80 | 243,65 | 245,95 | -0,79% | - |
| 11.09.2024 | 247,90 | 247,90 | 247,90 | 247,90 | -0,18% | - |
| 10.09.2024 | 246,55 | 248,50 | 245,10 | 248,35 | 2,88% | 25,00 |
| 09.09.2024 | 241,40 | 241,40 | 241,40 | 241,40 | 2,14% | - |
| 06.09.2024 | 236,35 | 236,35 | 236,35 | 236,35 | -1,05% | - |
| 05.09.2024 | 238,85 | 238,85 | 238,85 | 238,85 | 0,76% | - |
| 04.09.2024 | 237,50 | 238,10 | 236,50 | 237,05 | -0,55% | 70,00 |
| 03.09.2024 | 242,15 | 242,15 | 238,35 | 238,35 | -1,63% | 34,00 |
| 02.09.2024 | 243,00 | 243,90 | 241,50 | 242,30 | 0,58% | 145,00 |
| 30.08.2024 | 240,95 | 243,40 | 240,90 | 240,90 | 0,10% | 140,00 |
| 29.08.2024 | 240,65 | 240,65 | 240,65 | 240,65 | 0,21% | - |
| 28.08.2024 | 240,15 | 240,15 | 240,15 | 240,15 | 0,17% | - |
| 27.08.2024 | 239,65 | 240,35 | 239,40 | 239,75 | -0,23% | 16,00 |
| 26.08.2024 | 240,10 | 241,00 | 239,60 | 240,30 | 0,27% | 40,00 |
| 23.08.2024 | 240,70 | 241,40 | 239,65 | 239,65 | -0,56% | 36,00 |
| 22.08.2024 | 242,95 | 244,50 | 241,00 | 241,00 | -0,72% | 108,00 |
| 21.08.2024 | 244,10 | 245,25 | 242,25 | 242,75 | -0,72% | 51,00 |
| 20.08.2024 | 244,45 | 245,80 | 243,80 | 244,50 | -0,61% | 62,00 |
| 19.08.2024 | 243,50 | 246,00 | 243,50 | 246,00 | 1,42% | 84,00 |
| 16.08.2024 | 245,40 | 245,40 | 242,55 | 242,55 | -0,74% | - |
| 15.08.2024 | 243,00 | 245,45 | 243,00 | 244,35 | 0,23% | 23,00 |
| 14.08.2024 | 243,80 | 243,80 | 243,80 | 243,80 | -0,23% | - |
| 13.08.2024 | 244,35 | 244,35 | 244,35 | 244,35 | 0,29% | - |
| 12.08.2024 | 245,05 | 245,05 | 243,65 | 243,65 | -1,00% | 80,00 |
| 09.08.2024 | 246,05 | 246,10 | 246,05 | 246,10 | 2,95% | 25,00 |
| 08.08.2024 | 239,05 | 239,05 | 239,05 | 239,05 | -1,16% | - |
| 07.08.2024 | 247,80 | 248,15 | 241,85 | 241,85 | -3,36% | 90,00 |
| 06.08.2024 | 246,50 | 252,75 | 246,50 | 250,25 | 2,84% | 81,00 |
| 05.08.2024 | 241,00 | 250,00 | 240,00 | 243,35 | -3,30% | 367,00 |
| 02.08.2024 | 258,10 | 258,10 | 249,75 | 251,65 | -2,74% | 29,00 |
| 01.08.2024 | 255,75 | 259,90 | 255,75 | 258,75 | 0,62% | 122,00 |
| 31.07.2024 | 254,25 | 257,95 | 253,40 | 257,15 | 0,80% | 237,00 |
| 30.07.2024 | 250,80 | 255,10 | 250,50 | 255,10 | 2,08% | 80,00 |
| 29.07.2024 | 252,80 | 252,80 | 249,05 | 249,90 | -1,03% | 56,00 |
| 26.07.2024 | 248,75 | 255,05 | 248,75 | 252,50 | 1,36% | 315,00 |
| 25.07.2024 | 245,30 | 251,60 | 243,45 | 249,10 | 1,45% | 40,00 |
| 24.07.2024 | 243,50 | 245,95 | 242,75 | 245,55 | 0,57% | 20,00 |
| 23.07.2024 | 229,80 | 251,10 | 229,00 | 244,15 | 9,24% | 210,00 |
| 22.07.2024 | 223,50 | 223,50 | 223,50 | 223,50 | 0,27% | - |
| 19.07.2024 | 221,70 | 222,90 | 221,30 | 222,90 | -0,71% | 1,00 |
| 18.07.2024 | 229,65 | 233,00 | 221,50 | 224,50 | -2,22% | 199,00 |
| 17.07.2024 | 229,55 | 230,40 | 229,55 | 229,60 | -0,58% | 1,00 |
| 16.07.2024 | 226,00 | 230,95 | 226,00 | 230,95 | 2,01% | 19,00 |
| 15.07.2024 | 227,25 | 227,25 | 224,30 | 226,40 | -0,40% | 29,00 |
| 12.07.2024 | 226,70 | 227,35 | 226,35 | 227,30 | 0,24% | 780,00 |
| 11.07.2024 | 223,20 | 227,45 | 222,30 | 226,75 | 1,64% | 265,00 |
| 10.07.2024 | 221,00 | 223,10 | 221,00 | 223,10 | 0,93% | 10,00 |
| 09.07.2024 | 222,25 | 222,70 | 221,00 | 221,05 | -0,47% | 573,00 |
| 08.07.2024 | 220,30 | 222,10 | 220,00 | 222,10 | 0,79% | 460,00 |
| 05.07.2024 | 220,35 | 220,35 | 220,35 | 220,35 | -0,36% | - |