172,250€
0,12%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 172,00 | 175,59 | 171,39 | 172,28 | -0,07% | 29,00 |
| 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 |
| 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 |