234,475€
0,10%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 234,63 | 236,38 | 232,88 | 234,73 | 0,18% | 42,00 |
| 21.01.2025 | 228,68 | 234,55 | 228,68 | 234,30 | 2,70% | 240,00 |
| 20.01.2025 | 231,50 | 235,40 | 226,90 | 228,15 | -1,67% | 172,00 |
| 17.01.2025 | 235,20 | 236,05 | 231,85 | 232,02 | -1,21% | 4,00 |
| 16.01.2025 | 231,63 | 235,05 | 228,25 | 234,88 | 1,60% | 74,00 |
| 15.01.2025 | 230,90 | 233,75 | 226,70 | 231,18 | 0,23% | 134,00 |
| 14.01.2025 | 234,35 | 237,45 | 225,27 | 230,65 | -1,77% | 92,00 |
| 13.01.2025 | 229,48 | 236,25 | 228,02 | 234,80 | 2,34% | 225,00 |
| 10.01.2025 | 232,75 | 233,23 | 228,95 | 229,43 | -1,37% | 1.000,00 |
| 09.01.2025 | 230,83 | 233,05 | 230,58 | 232,60 | 0,81% | 25,00 |
| 08.01.2025 | 231,20 | 233,05 | 228,83 | 230,73 | -0,19% | 73,00 |
| 07.01.2025 | 228,95 | 233,77 | 227,08 | 231,18 | 0,80% | 57,00 |
| 06.01.2025 | 227,88 | 231,38 | 225,90 | 229,35 | 0,64% | 40,00 |
| 03.01.2025 | 223,60 | 229,15 | 222,98 | 227,90 | 1,75% | 190,00 |
| 02.01.2025 | 221,83 | 225,23 | 221,43 | 223,98 | 1,81% | 52,00 |
| 30.12.2024 | 221,05 | 221,65 | 217,77 | 220,00 | -0,74% | 3,00 |
| 27.12.2024 | 221,75 | 222,60 | 218,00 | 221,65 | 0,64% | 19,00 |
| 23.12.2024 | 219,02 | 221,45 | 218,02 | 220,25 | 0,51% | 251,00 |
| 20.12.2024 | 218,20 | 221,08 | 215,52 | 219,13 | 0,46% | 98,00 |
| 19.12.2024 | 220,05 | 222,73 | 217,85 | 218,13 | -0,94% | 1.162,00 |
| 18.12.2024 | 222,52 | 223,77 | 219,43 | 220,20 | -1,13% | - |
| 17.12.2024 | 222,68 | 226,15 | 221,48 | 222,73 | -0,13% | 322,00 |
| 16.12.2024 | 223,30 | 225,77 | 222,40 | 223,02 | -0,36% | 1.070,00 |
| 13.12.2024 | 224,15 | 227,23 | 221,38 | 223,83 | -0,25% | 34,00 |
| 12.12.2024 | 223,00 | 225,88 | 222,45 | 224,38 | -0,03% | 704,00 |
| 11.12.2024 | 222,48 | 226,35 | 222,35 | 224,45 | 0,68% | - |
| 10.12.2024 | 223,60 | 225,65 | 222,38 | 222,93 | -0,30% | 93,00 |
| 09.12.2024 | 218,05 | 224,02 | 216,58 | 223,60 | 2,66% | 196,00 |
| 06.12.2024 | 215,50 | 218,50 | 214,65 | 217,80 | 1,18% | 287,00 |
| 05.12.2024 | 226,40 | 226,40 | 214,93 | 215,25 | -4,21% | 98,00 |
| 04.12.2024 | 229,48 | 229,98 | 222,93 | 224,70 | -1,94% | 403,00 |
| 03.12.2024 | 229,73 | 230,10 | 227,02 | 229,15 | -0,29% | 120,00 |
| 02.12.2024 | 227,55 | 229,98 | 227,15 | 229,83 | 1,26% | 44,00 |
| 29.11.2024 | 226,58 | 228,60 | 225,50 | 226,98 | 0,88% | 20,00 |
| 28.11.2024 | 226,68 | 227,38 | 225,00 | 225,00 | -0,48% | - |
| 27.11.2024 | 226,00 | 227,65 | 223,95 | 226,08 | 0,18% | 93,00 |
| 26.11.2024 | 227,02 | 227,23 | 222,02 | 225,68 | -0,36% | 113,00 |
| 25.11.2024 | 226,30 | 228,15 | 222,63 | 226,50 | 0,02% | 278,00 |
| 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% | - |