173,400€
0,56%
Echtzeit-Aktienkurs Danaher Corp
Bid:
Ask:
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 162,34 | 167,85 | 156,84 | 166,33 | 3,09% | 500,00 |
| 10.04.2025 | 175,75 | 180,74 | 156,78 | 161,34 | -7,96% | 196,00 |
| 09.04.2025 | 154,99 | 176,17 | 154,90 | 175,30 | 9,93% | 96,00 |
| 08.04.2025 | 166,50 | 170,94 | 156,99 | 159,47 | -3,64% | 313,00 |
| 07.04.2025 | 160,50 | 170,67 | 147,49 | 165,50 | -0,34% | 214,00 |
| 04.04.2025 | 177,99 | 179,16 | 165,53 | 166,07 | -7,52% | 255,00 |
| 03.04.2025 | 184,99 | 184,99 | 178,00 | 179,58 | -5,00% | 659,00 |
| 02.04.2025 | 185,42 | 189,30 | 183,52 | 189,04 | 1,82% | 366,00 |
| 01.04.2025 | 187,99 | 189,96 | 185,26 | 185,67 | -2,03% | 95,00 |
| 31.03.2025 | 189,77 | 190,53 | 184,47 | 189,51 | -0,32% | 180,00 |
| 28.03.2025 | 194,47 | 194,81 | 189,86 | 190,12 | -2,31% | 929,00 |
| 27.03.2025 | 195,29 | 196,77 | 191,91 | 194,61 | -0,54% | 8,00 |
| 26.03.2025 | 196,69 | 198,24 | 193,99 | 195,67 | -0,58% | 408,00 |
| 25.03.2025 | 196,38 | 197,85 | 194,87 | 196,81 | 0,13% | 11,00 |
| 24.03.2025 | 196,10 | 198,54 | 194,17 | 196,56 | 0,59% | 87,00 |
| 21.03.2025 | 193,98 | 198,45 | 192,48 | 195,41 | 0,89% | - |
| 20.03.2025 | 193,93 | 195,37 | 192,17 | 193,68 | 0,09% | 33,00 |
| 19.03.2025 | 194,89 | 195,57 | 191,69 | 193,50 | -0,46% | 18,00 |
| 18.03.2025 | 194,00 | 195,49 | 193,00 | 194,39 | 0,17% | 36,00 |
| 17.03.2025 | 193,66 | 195,93 | 192,39 | 194,06 | 0,21% | 91,00 |
| 14.03.2025 | 189,03 | 194,69 | 188,66 | 193,65 | 2,57% | 228,00 |
| 13.03.2025 | 187,52 | 190,25 | 186,11 | 188,79 | 0,35% | 5.300,00 |
| 12.03.2025 | 188,55 | 191,58 | 187,00 | 188,13 | -0,95% | 689,00 |
| 11.03.2025 | 189,49 | 190,17 | 185,66 | 189,94 | 0,25% | 337,00 |
| 10.03.2025 | 195,56 | 195,79 | 189,09 | 189,46 | -3,07% | 207,00 |
| 07.03.2025 | 198,54 | 199,03 | 193,41 | 195,47 | -1,86% | 93,00 |
| 06.03.2025 | 194,91 | 199,82 | 192,45 | 199,18 | 2,07% | 183,00 |
| 05.03.2025 | 195,01 | 196,16 | 188,63 | 195,14 | 0,50% | 570,00 |
| 04.03.2025 | 196,49 | 197,56 | 192,36 | 194,16 | -1,02% | 132,00 |
| 03.03.2025 | 199,73 | 200,25 | 195,55 | 196,16 | -2,05% | 406,00 |
| 28.02.2025 | 197,66 | 200,50 | 197,05 | 200,27 | 1,30% | 689,00 |
| 27.02.2025 | 200,27 | 201,00 | 195,98 | 197,71 | -1,00% | - |
| 26.02.2025 | 200,08 | 202,08 | 198,43 | 199,71 | -0,18% | 18,00 |
| 25.02.2025 | 201,68 | 201,83 | 199,33 | 200,08 | -0,90% | 105,00 |
| 24.02.2025 | 201,08 | 202,98 | 199,71 | 201,90 | 0,02% | 112,00 |
| 21.02.2025 | 197,61 | 203,80 | 197,61 | 201,85 | 1,88% | 103,00 |
| 20.02.2025 | 196,48 | 201,68 | 195,58 | 198,13 | 0,76% | 1.183,00 |
| 19.02.2025 | 195,76 | 197,90 | 192,90 | 196,64 | 0,45% | 90,00 |
| 18.02.2025 | 195,90 | 199,94 | 194,22 | 195,76 | 0,02% | 220,00 |
| 17.02.2025 | 196,77 | 198,24 | 195,58 | 195,73 | -0,45% | 350,00 |
| 14.02.2025 | 194,85 | 197,22 | 193,22 | 196,62 | 1,05% | 164,00 |
| 13.02.2025 | 196,98 | 196,99 | 192,65 | 194,58 | 0,03% | 191,00 |
| 12.02.2025 | 194,59 | 196,34 | 190,34 | 194,53 | -0,01% | 426,00 |
| 11.02.2025 | 196,75 | 196,75 | 192,91 | 194,55 | -1,46% | 730,00 |
| 10.02.2025 | 200,77 | 200,77 | 196,94 | 197,43 | -1,37% | 911,00 |
| 07.02.2025 | 202,23 | 202,93 | 199,13 | 200,18 | -1,00% | 343,00 |
| 06.02.2025 | 203,50 | 215,88 | 201,20 | 202,20 | -0,83% | 883,00 |
| 05.02.2025 | 206,38 | 208,30 | 202,52 | 203,90 | -1,51% | 1.197,00 |
| 04.02.2025 | 207,70 | 208,50 | 202,77 | 207,02 | -0,42% | 517,00 |
| 03.02.2025 | 213,50 | 215,88 | 207,83 | 207,90 | -3,19% | 1.980,00 |
| 31.01.2025 | 215,13 | 219,15 | 214,08 | 214,75 | 0,22% | 140,00 |
| 30.01.2025 | 215,52 | 219,40 | 212,55 | 214,27 | -0,28% | 208,00 |
| 29.01.2025 | 237,30 | 241,65 | 214,20 | 214,88 | -9,58% | 493,00 |
| 28.01.2025 | 239,27 | 249,20 | 237,02 | 237,65 | -0,52% | 835,00 |
| 27.01.2025 | 233,10 | 239,48 | 231,38 | 238,90 | 1,96% | 388,00 |
| 24.01.2025 | 234,58 | 235,55 | 233,25 | 234,30 | -0,68% | 100,00 |
| 23.01.2025 | 234,48 | 236,33 | 232,43 | 235,90 | 0,60% | 1.100,00 |
| 22.01.2025 | 234,63 | 236,38 | 232,88 | 234,50 | 0,09% | 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% | - |