171,910€
-1,46%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 175,16 | 175,35 | 171,79 | 171,96 | -1,43% | 3,00 |
| 02.09.2025 | 176,38 | 176,97 | 172,28 | 174,46 | -0,77% | 610,00 |
| 01.09.2025 | 175,80 | 178,25 | 173,60 | 175,82 | -0,62% | - |
| 29.08.2025 | 175,52 | 178,07 | 175,43 | 176,92 | 1,77% | 63,00 |
| 28.08.2025 | 175,91 | 177,63 | 173,26 | 173,84 | -1,19% | 148,00 |
| 27.08.2025 | 177,58 | 178,85 | 175,15 | 175,94 | -1,00% | 100,00 |
| 26.08.2025 | 178,49 | 183,81 | 176,41 | 177,72 | -0,68% | - |
| 25.08.2025 | 181,04 | 181,28 | 178,15 | 178,94 | -0,94% | 69,00 |
| 22.08.2025 | 176,30 | 181,38 | 175,46 | 180,64 | 2,78% | - |
| 21.08.2025 | 181,72 | 181,75 | 175,75 | 175,75 | -3,05% | 249,00 |
| 20.08.2025 | 181,90 | 183,75 | 180,83 | 181,28 | -0,53% | 32,00 |
| 19.08.2025 | 178,65 | 182,75 | 176,78 | 182,25 | 1,70% | - |
| 18.08.2025 | 180,43 | 181,61 | 178,89 | 179,20 | -0,54% | 30,00 |
| 15.08.2025 | 179,22 | 181,56 | 179,22 | 180,18 | -0,15% | - |
| 14.08.2025 | 179,10 | 180,67 | 177,78 | 180,45 | 0,95% | 8,00 |
| 13.08.2025 | 176,12 | 178,89 | 172,43 | 178,75 | 1,42% | 150,00 |
| 12.08.2025 | 172,14 | 176,35 | 171,86 | 176,24 | 2,33% | - |
| 11.08.2025 | 171,95 | 173,91 | 171,62 | 172,22 | -0,05% | 38,00 |
| 08.08.2025 | 170,57 | 173,25 | 169,28 | 172,30 | 1,18% | 40,00 |
| 07.08.2025 | 167,54 | 171,05 | 167,48 | 170,29 | 1,70% | - |
| 06.08.2025 | 172,58 | 172,88 | 166,48 | 167,44 | -2,66% | 51,00 |
| 05.08.2025 | 171,38 | 173,16 | 170,29 | 172,01 | 0,77% | 110,00 |
| 04.08.2025 | 171,08 | 172,02 | 167,63 | 170,69 | 0,22% | 60,00 |
| 01.08.2025 | 172,55 | 172,66 | 166,15 | 170,32 | -1,46% | 105,00 |
| 31.07.2025 | 179,99 | 180,28 | 172,33 | 172,85 | -3,22% | 11,00 |
| 30.07.2025 | 179,31 | 180,75 | 177,75 | 178,61 | -0,29% | 260,00 |
| 29.07.2025 | 175,55 | 179,89 | 175,53 | 179,13 | 2,31% | 822,00 |
| 28.07.2025 | 175,96 | 177,63 | 174,60 | 175,09 | 0,06% | 77,00 |
| 25.07.2025 | 173,31 | 175,90 | 172,72 | 174,99 | 1,43% | 173,00 |
| 24.07.2025 | 168,01 | 173,98 | 167,75 | 172,52 | 2,62% | 10,00 |
| 23.07.2025 | 162,34 | 171,52 | 162,02 | 168,11 | 4,03% | 167,00 |
| 22.07.2025 | 163,66 | 167,66 | 150,10 | 161,59 | 0,42% | 189,00 |
| 21.07.2025 | 163,69 | 164,63 | 160,88 | 160,92 | -1,58% | 160,00 |
| 18.07.2025 | 168,04 | 168,05 | 162,73 | 163,50 | -2,64% | 50,00 |
| 17.07.2025 | 166,39 | 168,40 | 166,04 | 167,93 | 1,05% | 40,00 |
| 16.07.2025 | 165,58 | 167,68 | 163,41 | 166,18 | -0,01% | 157,00 |
| 15.07.2025 | 169,11 | 170,93 | 165,85 | 166,19 | -1,96% | 245,00 |
| 14.07.2025 | 174,92 | 175,47 | 166,81 | 169,51 | -3,21% | 19,00 |
| 11.07.2025 | 175,27 | 178,94 | 174,14 | 175,14 | -0,34% | 3,00 |
| 10.07.2025 | 170,88 | 178,12 | 170,09 | 175,73 | 2,50% | 66,00 |
| 09.07.2025 | 171,16 | 172,76 | 168,33 | 171,45 | 0,15% | - |
| 08.07.2025 | 170,21 | 174,89 | 168,79 | 171,19 | 0,52% | 10,00 |
| 07.07.2025 | 171,52 | 172,83 | 169,71 | 170,30 | -0,19% | - |
| 04.07.2025 | 172,31 | 172,32 | 170,47 | 170,63 | -1,53% | - |
| 03.07.2025 | 171,80 | 173,56 | 170,75 | 173,28 | 1,05% | 60,00 |
| 02.07.2025 | 170,94 | 172,41 | 169,42 | 171,48 | 0,60% | 60,00 |
| 01.07.2025 | 167,33 | 174,27 | 166,36 | 170,45 | 1,66% | - |
| 30.06.2025 | 170,28 | 170,85 | 166,50 | 167,66 | -1,26% | 1.475,00 |
| 27.06.2025 | 172,32 | 173,30 | 168,94 | 169,80 | -1,41% | - |
| 26.06.2025 | 172,00 | 175,59 | 171,15 | 172,23 | -0,10% | 45,00 |
| 25.06.2025 | 170,08 | 172,70 | 168,74 | 172,40 | 1,38% | - |
| 24.06.2025 | 170,41 | 171,52 | 168,87 | 170,06 | 0,31% | - |
| 23.06.2025 | 169,73 | 171,46 | 167,38 | 169,54 | -0,59% | 100,00 |
| 20.06.2025 | 168,10 | 170,67 | 167,68 | 170,54 | 1,78% | - |
| 19.06.2025 | 169,18 | 169,75 | 167,55 | 167,55 | -1,10% | 115,00 |
| 18.06.2025 | 169,73 | 171,04 | 168,16 | 169,42 | -0,59% | 45,00 |
| 17.06.2025 | 173,29 | 173,50 | 170,17 | 170,43 | -2,08% | 21,00 |
| 16.06.2025 | 173,99 | 175,45 | 170,62 | 174,05 | 0,20% | 46,00 |
| 13.06.2025 | 174,83 | 177,63 | 173,52 | 173,70 | -1,96% | 52,00 |
| 12.06.2025 | 177,19 | 177,99 | 175,31 | 177,18 | -0,64% | 91,00 |
| 11.06.2025 | 176,81 | 180,40 | 176,49 | 178,32 | 0,53% | 53,00 |
| 10.06.2025 | 174,15 | 177,85 | 173,22 | 177,38 | 1,71% | 321,00 |
| 09.06.2025 | 171,38 | 175,28 | 170,76 | 174,39 | 1,37% | 3,00 |
| 06.06.2025 | 168,56 | 172,54 | 167,96 | 172,03 | 2,42% | 120,00 |
| 05.06.2025 | 169,14 | 169,99 | 165,48 | 167,96 | -0,73% | 70,00 |
| 04.06.2025 | 168,99 | 171,32 | 168,20 | 169,20 | 0,14% | 28,00 |
| 03.06.2025 | 165,13 | 169,65 | 163,66 | 168,97 | 2,19% | 123,00 |
| 02.06.2025 | 166,04 | 166,45 | 163,80 | 165,35 | -1,09% | 149,00 |
| 30.05.2025 | 168,03 | 168,55 | 165,82 | 167,18 | -0,24% | 21,00 |
| 29.05.2025 | 169,47 | 170,86 | 165,91 | 167,59 | 0,10% | - |
| 28.05.2025 | 166,97 | 169,03 | 165,50 | 167,42 | 0,29% | 1.200,00 |
| 27.05.2025 | 162,33 | 167,74 | 162,21 | 166,93 | 2,30% | 196,00 |
| 26.05.2025 | 163,23 | 163,97 | 162,94 | 163,18 | 0,47% | 298,00 |
| 23.05.2025 | 165,37 | 167,25 | 161,63 | 162,41 | -2,32% | - |
| 22.05.2025 | 165,13 | 167,02 | 163,38 | 166,26 | 0,73% | 181,00 |
| 21.05.2025 | 173,73 | 175,19 | 164,72 | 165,05 | -5,87% | 50,00 |
| 20.05.2025 | 174,09 | 176,01 | 173,26 | 175,34 | 0,32% | 154,00 |
| 19.05.2025 | 174,12 | 174,78 | 172,29 | 174,78 | -0,23% | 55,00 |
| 16.05.2025 | 170,06 | 175,18 | 169,26 | 175,18 | 2,60% | 97,00 |
| 15.05.2025 | 167,43 | 170,96 | 161,23 | 170,74 | 1,67% | 145,00 |
| 14.05.2025 | 175,82 | 176,54 | 167,89 | 167,93 | -4,42% | 146,00 |
| 13.05.2025 | 180,47 | 181,72 | 175,52 | 175,69 | -2,96% | 130,00 |
| 12.05.2025 | 172,04 | 181,15 | 170,34 | 181,05 | 7,43% | 71,00 |
| 09.05.2025 | 173,74 | 174,35 | 168,21 | 168,53 | -2,89% | 17,00 |
| 08.05.2025 | 172,07 | 176,16 | 170,48 | 173,55 | 1,87% | - |
| 07.05.2025 | 168,03 | 171,30 | 167,01 | 170,36 | 1,96% | 165,00 |
| 06.05.2025 | 173,62 | 174,45 | 167,05 | 167,08 | -4,25% | 41,00 |
| 05.05.2025 | 174,54 | 177,00 | 172,82 | 174,50 | -0,89% | 170,00 |
| 02.05.2025 | 173,80 | 178,46 | 172,86 | 176,07 | 0,10% | 258,00 |
| 30.04.2025 | 174,84 | 176,27 | 172,48 | 175,89 | 0,65% | - |
| 29.04.2025 | 172,17 | 175,23 | 171,04 | 174,76 | 1,85% | - |
| 28.04.2025 | 172,99 | 175,41 | 170,22 | 171,58 | -1,14% | 105,00 |
| 25.04.2025 | 174,20 | 174,73 | 170,99 | 173,55 | 0,56% | 48,00 |
| 24.04.2025 | 172,62 | 173,43 | 170,23 | 172,58 | -0,43% | 690,00 |
| 23.04.2025 | 173,32 | 180,12 | 167,86 | 173,33 | 3,12% | 632,00 |
| 22.04.2025 | 162,24 | 192,24 | 159,34 | 168,09 | 2,29% | 100,00 |
| 17.04.2025 | 169,23 | 169,99 | 163,66 | 164,32 | -1,83% | 21,00 |
| 16.04.2025 | 166,90 | 172,22 | 165,65 | 167,39 | -0,58% | 195,00 |
| 15.04.2025 | 169,99 | 171,49 | 167,35 | 168,36 | -0,93% | 146,00 |
| 14.04.2025 | 166,87 | 171,04 | 164,62 | 169,94 | 2,17% | 48,00 |