149,000€
0,64%
Echtzeit-Aktienkurs Danaher Corp
Bid:
Ask:
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 149,15 | 150,63 | 148,52 | 149,00 | 0,57% | - |
| 22.05.2026 | 149,02 | 150,73 | 147,48 | 148,15 | -0,67% | 1.052,00 |
| 21.05.2026 | 146,38 | 149,65 | 145,18 | 149,15 | 1,36% | 1.900,00 |
| 20.05.2026 | 144,35 | 147,27 | 141,70 | 147,15 | 2,24% | 1.628,00 |
| 19.05.2026 | 140,65 | 147,77 | 140,55 | 143,93 | 2,29% | 540,00 |
| 18.05.2026 | 138,77 | 141,20 | 138,15 | 140,70 | 0,97% | 634,00 |
| 15.05.2026 | 141,55 | 142,50 | 138,50 | 139,35 | -1,17% | 2.563,00 |
| 14.05.2026 | 142,00 | 144,77 | 140,90 | 141,00 | -0,53% | - |
| 13.05.2026 | 141,85 | 142,45 | 139,55 | 141,75 | 0,07% | 2.968,00 |
| 12.05.2026 | 140,98 | 143,20 | 140,88 | 141,65 | 0,18% | 10.654,00 |
| 11.05.2026 | 145,75 | 146,08 | 140,38 | 141,40 | -2,67% | 2.536,00 |
| 08.05.2026 | 150,02 | 150,68 | 144,95 | 145,27 | -2,97% | 2.150,00 |
| 07.05.2026 | 149,00 | 150,40 | 147,45 | 149,73 | 0,79% | - |
| 06.05.2026 | 149,63 | 150,33 | 146,45 | 148,55 | -0,52% | 3.108,00 |
| 05.05.2026 | 149,30 | 151,68 | 148,23 | 149,33 | 0,30% | 942,00 |
| 04.05.2026 | 149,55 | 150,52 | 147,55 | 148,88 | -2,36% | 546,00 |
| 30.04.2026 | 152,80 | 153,77 | 151,25 | 152,48 | -0,38% | 818,00 |
| 29.04.2026 | 153,35 | 154,23 | 151,40 | 153,05 | 0,11% | 2.530,00 |
| 28.04.2026 | 154,02 | 156,23 | 151,63 | 152,88 | -0,79% | 4.799,00 |
| 27.04.2026 | 151,10 | 154,80 | 150,25 | 154,10 | 1,88% | 1.124,00 |
| 24.04.2026 | 153,35 | 153,65 | 150,80 | 151,25 | -1,01% | 88,00 |
| 23.04.2026 | 156,80 | 157,27 | 149,60 | 152,80 | -2,71% | 17.742,00 |
| 22.04.2026 | 165,60 | 166,25 | 156,98 | 157,05 | -5,31% | 2.711,00 |
| 21.04.2026 | 167,08 | 170,20 | 161,18 | 165,85 | -0,03% | 3.127,00 |
| 20.04.2026 | 164,15 | 166,18 | 164,05 | 165,90 | 0,24% | - |
| 17.04.2026 | 164,60 | 166,63 | 164,25 | 165,50 | 0,75% | 6.120,00 |
| 16.04.2026 | 168,00 | 168,77 | 163,93 | 164,27 | -2,16% | - |
| 15.04.2026 | 168,38 | 169,48 | 167,15 | 167,90 | -0,31% | 1.192,00 |
| 14.04.2026 | 166,40 | 169,70 | 164,75 | 168,43 | 1,13% | 820,00 |
| 13.04.2026 | 161,75 | 167,08 | 160,38 | 166,55 | 2,84% | 4.755,00 |
| 10.04.2026 | 165,10 | 166,40 | 161,45 | 161,95 | -1,79% | - |
| 09.04.2026 | 167,95 | 168,08 | 163,60 | 164,90 | -1,95% | 630,00 |
| 08.04.2026 | 166,00 | 169,60 | 165,18 | 168,18 | 2,06% | 3.575,00 |
| 07.04.2026 | 166,48 | 166,60 | 163,10 | 164,77 | -0,55% | 166,00 |
| 02.04.2026 | 163,07 | 167,80 | 162,85 | 165,68 | 0,61% | 351,00 |
| 01.04.2026 | 164,70 | 165,66 | 163,26 | 164,68 | 0,43% | 3.010,00 |
| 31.03.2026 | 161,61 | 164,60 | 160,95 | 163,98 | 2,18% | 3.935,00 |
| 30.03.2026 | 157,68 | 162,09 | 157,66 | 160,48 | 1,86% | 4.314,00 |
| 27.03.2026 | 164,41 | 164,55 | 157,16 | 157,55 | -3,83% | 320,00 |
| 26.03.2026 | 161,26 | 164,04 | 160,10 | 163,82 | 1,20% | 2.376,00 |
| 25.03.2026 | 165,00 | 166,37 | 159,98 | 161,88 | -1,43% | 606,00 |
| 24.03.2026 | 163,88 | 165,31 | 161,27 | 164,23 | 0,36% | 475,00 |
| 23.03.2026 | 162,47 | 167,97 | 162,28 | 163,64 | -0,27% | 842,00 |
| 20.03.2026 | 164,39 | 165,66 | 162,78 | 164,08 | -0,01% | 1.185,00 |
| 19.03.2026 | 166,77 | 167,11 | 162,90 | 164,10 | -1,59% | - |
| 18.03.2026 | 169,71 | 171,23 | 166,27 | 166,75 | -1,41% | 4.241,00 |
| 17.03.2026 | 165,50 | 170,57 | 165,41 | 169,13 | 1,75% | - |
| 16.03.2026 | 165,50 | 166,84 | 163,36 | 166,22 | 1,48% | 323,00 |
| 13.03.2026 | 163,50 | 164,74 | 161,47 | 163,80 | 1,12% | - |
| 12.03.2026 | 167,34 | 169,10 | 161,73 | 161,99 | -3,89% | 422,00 |
| 11.03.2026 | 168,05 | 169,58 | 167,09 | 168,55 | 0,13% | 2.351,00 |
| 10.03.2026 | 171,40 | 171,98 | 168,08 | 168,33 | -1,56% | 19.600,00 |
| 09.03.2026 | 167,10 | 171,73 | 166,18 | 170,99 | 1,48% | 330,00 |
| 06.03.2026 | 174,24 | 175,63 | 168,30 | 168,50 | -3,17% | 765,00 |
| 05.03.2026 | 176,24 | 176,80 | 172,65 | 174,01 | -1,05% | 225,00 |
| 04.03.2026 | 174,71 | 177,63 | 173,64 | 175,86 | 0,15% | - |
| 03.03.2026 | 175,46 | 176,61 | 173,15 | 175,59 | -0,33% | 1.444,00 |
| 02.03.2026 | 176,51 | 179,14 | 175,10 | 176,17 | -1,17% | 2.553,00 |
| 27.02.2026 | 177,46 | 178,25 | 175,09 | 178,25 | 0,43% | 1.170,00 |
| 26.02.2026 | 177,33 | 178,38 | 175,41 | 177,49 | -0,02% | 765,00 |
| 25.02.2026 | 177,27 | 179,00 | 175,52 | 177,52 | -0,09% | 35.415,00 |
| 24.02.2026 | 179,51 | 180,40 | 177,55 | 177,68 | -0,70% | 5.360,00 |
| 23.02.2026 | 175,75 | 179,22 | 175,75 | 178,94 | 0,62% | 120,00 |
| 20.02.2026 | 180,12 | 180,87 | 177,49 | 177,84 | -0,92% | 615,00 |
| 19.02.2026 | 176,55 | 179,51 | 175,25 | 179,49 | 1,42% | 468,00 |
| 18.02.2026 | 174,31 | 177,56 | 173,21 | 176,97 | 1,65% | 1.932,00 |
| 17.02.2026 | 177,00 | 178,76 | 165,50 | 174,10 | -3,20% | 1.244,00 |
| 16.02.2026 | 178,64 | 181,05 | 177,27 | 179,85 | 0,47% | - |
| 13.02.2026 | 180,65 | 183,91 | 177,64 | 179,01 | -1,38% | 273,00 |
| 12.02.2026 | 185,98 | 186,04 | 175,90 | 181,52 | -2,05% | 565,00 |
| 11.02.2026 | 184,74 | 187,34 | 182,85 | 185,32 | 0,32% | 589,00 |
| 10.02.2026 | 181,87 | 185,50 | 180,31 | 184,73 | 1,58% | 807,00 |
| 09.02.2026 | 181,26 | 182,83 | 178,69 | 181,86 | -0,74% | 2.047,00 |
| 06.02.2026 | 182,56 | 184,76 | 181,47 | 183,21 | 0,03% | 1.560,00 |
| 05.02.2026 | 186,42 | 187,10 | 182,32 | 183,15 | -1,47% | 2.065,00 |
| 04.02.2026 | 183,45 | 186,78 | 182,90 | 185,89 | 1,60% | 1.720,00 |
| 03.02.2026 | 189,25 | 191,18 | 182,90 | 182,96 | -3,44% | 9.476,00 |
| 02.02.2026 | 182,85 | 190,02 | 182,30 | 189,48 | 2,61% | 642,00 |
| 30.01.2026 | 182,88 | 185,60 | 182,08 | 184,66 | 0,67% | 2.640,00 |
| 29.01.2026 | 187,16 | 188,59 | 182,58 | 183,43 | -2,37% | 1.545,00 |
| 28.01.2026 | 197,30 | 197,93 | 185,50 | 187,89 | -4,13% | 709,00 |
| 27.01.2026 | 199,58 | 200,18 | 195,37 | 195,98 | -1,64% | 1.127,00 |
| 26.01.2026 | 197,06 | 200,83 | 197,06 | 199,24 | 0,72% | 54,00 |
| 23.01.2026 | 204,73 | 204,95 | 197,65 | 197,82 | -2,98% | 1.178,00 |
| 22.01.2026 | 207,38 | 208,93 | 203,80 | 203,90 | -1,55% | 566,00 |
| 21.01.2026 | 200,27 | 207,15 | 198,46 | 207,10 | 3,62% | 1.372,00 |
| 20.01.2026 | 199,27 | 203,45 | 197,25 | 199,86 | 0,68% | 3.825,00 |
| 19.01.2026 | 199,50 | 201,43 | 196,93 | 198,51 | -2,43% | 3.330,00 |
| 16.01.2026 | 207,20 | 207,30 | 203,25 | 203,45 | -1,58% | 480,00 |
| 15.01.2026 | 204,52 | 206,95 | 202,80 | 206,73 | 1,14% | 1.181,00 |
| 14.01.2026 | 202,40 | 205,10 | 201,50 | 204,40 | 1,05% | 185,00 |
| 13.01.2026 | 204,38 | 206,38 | 195,96 | 202,27 | -1,28% | 3.103,00 |
| 12.01.2026 | 203,60 | 205,70 | 201,11 | 204,90 | 0,10% | 2.900,00 |
| 09.01.2026 | 201,77 | 204,95 | 201,02 | 204,70 | 1,49% | 1.196,00 |
| 08.01.2026 | 201,08 | 203,75 | 200,31 | 201,70 | 0,07% | 4.130,00 |
| 07.01.2026 | 202,05 | 203,27 | 199,63 | 201,55 | -0,42% | 1.071,00 |
| 06.01.2026 | 200,55 | 205,18 | 199,68 | 202,40 | 0,90% | 900,00 |
| 05.01.2026 | 197,58 | 200,95 | 195,61 | 200,60 | 2,14% | 746,00 |
| 02.01.2026 | 194,76 | 197,59 | 193,66 | 196,40 | 0,73% | 435,00 |
| 30.12.2025 | 195,65 | 196,55 | 193,99 | 194,98 | -0,46% | - |