177,910€
0,54%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 178,02 | 178,04 | 177,82 | 177,89 | 0,53% | - |
| 14.10.2025 | 176,00 | 178,52 | 175,20 | 176,96 | -0,23% | - |
| 13.10.2025 | 175,88 | 178,61 | 175,03 | 177,36 | 1,48% | 80,00 |
| 10.10.2025 | 176,94 | 178,33 | 174,21 | 174,78 | -0,70% | 84,00 |
| 09.10.2025 | 175,68 | 178,61 | 175,46 | 176,02 | -0,35% | 210,00 |
| 08.10.2025 | 179,93 | 180,54 | 175,21 | 176,64 | -1,35% | 45,00 |
| 07.10.2025 | 180,94 | 183,30 | 178,89 | 179,06 | -0,97% | 252,00 |
| 06.10.2025 | 183,94 | 185,77 | 179,92 | 180,82 | -1,04% | 220,00 |
| 03.10.2025 | 179,99 | 187,29 | 179,34 | 182,72 | 1,73% | 105,00 |
| 02.10.2025 | 181,61 | 184,54 | 179,14 | 179,62 | -0,75% | 138,00 |
| 01.10.2025 | 167,79 | 181,53 | 166,89 | 180,98 | 7,46% | 158,00 |
| 30.09.2025 | 158,47 | 168,53 | 157,55 | 168,42 | 6,35% | - |
| 29.09.2025 | 158,05 | 159,55 | 156,20 | 158,36 | 0,79% | 105,00 |
| 26.09.2025 | 155,28 | 158,11 | 155,28 | 157,12 | 1,07% | 370,00 |
| 25.09.2025 | 158,45 | 158,60 | 154,31 | 155,46 | -2,15% | 180,00 |
| 24.09.2025 | 161,02 | 162,46 | 158,08 | 158,88 | -0,81% | 155,00 |
| 23.09.2025 | 161,47 | 161,74 | 159,57 | 160,18 | -0,87% | 335,00 |
| 22.09.2025 | 164,49 | 164,60 | 161,22 | 161,58 | -2,71% | 205,00 |
| 19.09.2025 | 165,86 | 167,17 | 164,08 | 166,08 | 0,39% | 5,00 |
| 18.09.2025 | 164,24 | 166,55 | 163,71 | 165,44 | 2,86% | 30,00 |
| 17.09.2025 | 160,60 | 164,86 | 160,53 | 160,84 | 0,52% | 46,00 |
| 16.09.2025 | 160,32 | 161,81 | 158,87 | 160,00 | 0,11% | 35,00 |
| 15.09.2025 | 162,79 | 163,07 | 158,98 | 159,82 | -1,33% | 182,00 |
| 12.09.2025 | 166,72 | 166,73 | 161,09 | 161,98 | -2,90% | 181,00 |
| 11.09.2025 | 164,85 | 167,25 | 164,43 | 166,82 | 0,39% | 391,00 |
| 10.09.2025 | 166,00 | 169,07 | 164,53 | 166,18 | 0,44% | 609,00 |
| 09.09.2025 | 168,79 | 169,63 | 165,27 | 165,46 | -1,44% | 65,00 |
| 08.09.2025 | 169,70 | 171,01 | 165,71 | 167,88 | -1,84% | 60,00 |
| 05.09.2025 | 170,86 | 173,31 | 169,62 | 171,02 | 0,60% | 103,00 |
| 04.09.2025 | 171,22 | 171,45 | 165,25 | 170,00 | -0,65% | 253,00 |
| 03.09.2025 | 175,16 | 175,35 | 170,41 | 171,12 | -1,91% | 6,00 |
| 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% | - |