199,144$
1,24%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 200,90 | 202,82 | 198,08 | 199,05 | 1,19% | 3.159.166,00 |
| 01.05.2025 | 199,18 | 200,32 | 196,28 | 196,71 | -1,31% | 3.687.497,00 |
| 30.04.2025 | 198,79 | 199,96 | 196,90 | 199,33 | 0,20% | 3.729.653,00 |
| 29.04.2025 | 197,14 | 199,48 | 195,05 | 198,93 | 1,54% | 3.719.880,00 |
| 28.04.2025 | 198,13 | 199,44 | 194,29 | 195,91 | -0,62% | 2.715.228,00 |
| 25.04.2025 | 196,65 | 198,28 | 193,95 | 197,14 | 0,33% | 2.608.685,00 |
| 24.04.2025 | 196,28 | 196,94 | 193,25 | 196,50 | 0,10% | 4.453.540,00 |
| 23.04.2025 | 200,02 | 205,11 | 196,01 | 196,31 | 2,21% | 6.494.106,00 |
| 22.04.2025 | 198,24 | 199,64 | 191,82 | 192,07 | 3,84% | 6.687.652,00 |
| 21.04.2025 | 185,12 | 185,64 | 181,94 | 184,96 | -1,00% | 4.857.563,00 |
| 17.04.2025 | 188,99 | 189,74 | 185,83 | 186,83 | -2,01% | 3.667.737,00 |
| 16.04.2025 | 192,46 | 195,95 | 189,13 | 190,66 | 0,39% | 3.620.256,00 |
| 15.04.2025 | 192,67 | 194,99 | 188,56 | 189,92 | -1,58% | 3.505.062,00 |
| 14.04.2025 | 192,09 | 193,95 | 190,39 | 192,97 | 2,25% | 4.039.313,00 |
| 11.04.2025 | 181,14 | 190,10 | 178,78 | 188,73 | 4,41% | 4.764.101,00 |
| 10.04.2025 | 192,45 | 192,45 | 175,51 | 180,76 | -5,80% | 6.293.496,00 |
| 09.04.2025 | 172,23 | 192,86 | 171,00 | 191,89 | 9,88% | 8.180.435,00 |
| 08.04.2025 | 185,04 | 186,50 | 171,87 | 174,64 | -3,31% | 5.664.485,00 |
| 07.04.2025 | 176,41 | 187,35 | 171,92 | 180,62 | -0,63% | 8.557.888,00 |
| 04.04.2025 | 195,46 | 195,46 | 181,20 | 181,77 | -8,15% | 7.117.814,00 |
| 03.04.2025 | 202,30 | 204,58 | 197,50 | 197,90 | -3,54% | 5.413.397,00 |
| 02.04.2025 | 199,85 | 205,48 | 199,24 | 205,16 | 2,38% | 2.974.455,00 |
| 01.04.2025 | 204,99 | 205,05 | 199,78 | 200,39 | -2,25% | 3.020.278,00 |
| 31.03.2025 | 204,46 | 206,13 | 199,15 | 205,00 | -0,41% | 3.809.492,00 |
| 28.03.2025 | 210,07 | 210,30 | 205,35 | 205,85 | -2,03% | 2.389.890,00 |
| 27.03.2025 | 210,17 | 212,22 | 207,73 | 210,11 | -0,14% | 2.989.706,00 |
| 26.03.2025 | 211,06 | 213,77 | 208,59 | 210,41 | -0,94% | 2.669.424,00 |
| 25.03.2025 | 212,85 | 214,19 | 210,37 | 212,40 | -0,19% | 3.077.248,00 |
| 24.03.2025 | 213,00 | 215,39 | 211,26 | 212,80 | 0,68% | 3.615.103,00 |
| 21.03.2025 | 210,73 | 212,56 | 208,39 | 211,36 | 0,53% | 6.457.728,00 |
| 20.03.2025 | 210,24 | 211,65 | 207,50 | 210,25 | 0,00% | 2.651.177,00 |
| 19.03.2025 | 211,98 | 212,40 | 208,65 | 210,26 | -1,18% | 4.125.425,00 |
| 18.03.2025 | 213,60 | 213,60 | 210,53 | 212,78 | 0,08% | 2.466.964,00 |
| 17.03.2025 | 211,37 | 213,78 | 210,85 | 212,60 | 0,88% | 3.156.862,00 |
| 14.03.2025 | 206,13 | 211,92 | 205,11 | 210,74 | 3,26% | 4.183.075,00 |
| 13.03.2025 | 204,06 | 206,82 | 203,22 | 204,09 | -0,42% | 2.456.303,00 |
| 12.03.2025 | 205,52 | 208,75 | 203,89 | 204,96 | -0,32% | 3.316.462,00 |
| 11.03.2025 | 205,17 | 207,87 | 202,65 | 205,61 | 0,19% | 4.400.770,00 |
| 10.03.2025 | 209,19 | 211,22 | 204,74 | 205,23 | -3,23% | 5.710.025,00 |
| 07.03.2025 | 213,34 | 215,13 | 209,78 | 212,07 | -1,28% | 5.937.300,00 |
| 06.03.2025 | 210,83 | 216,15 | 209,66 | 214,81 | 2,02% | 5.829.595,00 |
| 05.03.2025 | 205,44 | 211,83 | 204,94 | 210,56 | 2,26% | 5.137.390,00 |
| 04.03.2025 | 205,68 | 208,26 | 202,39 | 205,91 | 0,11% | 5.652.418,00 |
| 03.03.2025 | 209,49 | 209,49 | 204,86 | 205,69 | -1,00% | 3.222.972,00 |
| 28.02.2025 | 207,05 | 208,10 | 204,94 | 207,76 | 1,00% | 3.819.051,00 |
| 27.02.2025 | 209,70 | 209,99 | 204,15 | 205,71 | -1,78% | 4.494.222,00 |
| 26.02.2025 | 210,07 | 212,00 | 208,26 | 209,44 | -0,46% | 4.746.992,00 |
| 25.02.2025 | 211,00 | 212,14 | 209,45 | 210,41 | -0,35% | 5.209.638,00 |
| 24.02.2025 | 209,74 | 212,70 | 207,95 | 211,14 | 0,43% | 4.878.208,00 |
| 21.02.2025 | 210,61 | 213,64 | 209,40 | 210,23 | 1,10% | 6.216.961,00 |
| 20.02.2025 | 206,41 | 211,06 | 205,66 | 207,95 | 1,45% | 4.718.396,00 |
| 19.02.2025 | 203,46 | 205,58 | 201,21 | 204,98 | 0,22% | 4.572.702,00 |
| 18.02.2025 | 205,44 | 207,27 | 202,78 | 204,53 | -0,32% | 5.589.044,00 |
| 17.02.2025 | 205,09 | 205,23 | 204,92 | 205,19 | -0,54% | - |
| 14.02.2025 | 204,10 | 207,15 | 203,93 | 206,30 | 1,33% | 4.791.773,00 |
| 13.02.2025 | 202,49 | 205,65 | 201,25 | 203,59 | 0,70% | 7.198.798,00 |
| 12.02.2025 | 198,85 | 203,95 | 196,80 | 202,18 | 0,28% | 7.207.947,00 |
| 11.02.2025 | 202,46 | 203,10 | 199,75 | 201,62 | -0,92% | 6.509.791,00 |
| 10.02.2025 | 205,75 | 206,98 | 203,00 | 203,50 | -1,58% | 7.038.796,00 |
| 07.02.2025 | 210,37 | 210,79 | 205,79 | 206,76 | -1,55% | 5.230.997,00 |
| 06.02.2025 | 213,00 | 214,31 | 209,10 | 210,01 | -1,00% | 4.367.117,00 |
| 05.02.2025 | 216,00 | 216,44 | 210,93 | 212,13 | -1,34% | 5.112.712,00 |
| 04.02.2025 | 210,50 | 215,15 | 210,04 | 215,01 | 0,35% | 7.520.700,00 |
| 03.02.2025 | 218,00 | 219,94 | 214,03 | 214,26 | -3,81% | 5.787.848,00 |
| 31.01.2025 | 223,30 | 227,50 | 222,37 | 222,74 | -0,15% | 4.785.871,00 |
| 30.01.2025 | 225,00 | 228,99 | 221,34 | 223,08 | -0,29% | 6.668.401,00 |
| 29.01.2025 | 235,02 | 235,74 | 223,00 | 223,73 | -9,73% | 11.407.445,00 |
| 28.01.2025 | 257,67 | 258,23 | 247,19 | 247,84 | -1,10% | 4.273.748,00 |
| 27.01.2025 | 247,74 | 250,76 | 246,46 | 250,59 | 1,95% | 2.748.518,00 |
| 24.01.2025 | 245,60 | 247,53 | 245,02 | 245,80 | 0,06% | 1.911.411,00 |
| 23.01.2025 | 245,09 | 245,85 | 241,80 | 245,66 | 0,61% | 2.512.460,00 |
| 22.01.2025 | 243,50 | 246,25 | 242,50 | 244,18 | 0,03% | 2.050.108,00 |
| 21.01.2025 | 239,61 | 244,49 | 239,00 | 244,11 | 2,41% | 2.338.322,00 |
| 17.01.2025 | 242,17 | 243,05 | 238,17 | 238,36 | -1,46% | 3.075.288,00 |
| 16.01.2025 | 237,36 | 242,11 | 234,60 | 241,90 | 1,65% | 3.148.925,00 |
| 15.01.2025 | 239,25 | 241,69 | 232,96 | 237,97 | 0,15% | 4.129.048,00 |
| 14.01.2025 | 241,17 | 242,15 | 232,05 | 237,62 | -0,94% | 4.137.624,00 |
| 13.01.2025 | 234,55 | 240,97 | 234,01 | 239,88 | 2,05% | 3.301.781,00 |
| 10.01.2025 | 235,55 | 238,71 | 234,50 | 235,07 | -1,27% | 2.863.272,00 |
| 08.01.2025 | 238,61 | 239,39 | 235,50 | 238,09 | -0,42% | 2.527.729,00 |
| 07.01.2025 | 238,00 | 243,15 | 238,00 | 239,10 | 0,38% | 2.989.329,00 |
| 06.01.2025 | 234,10 | 240,23 | 233,70 | 238,20 | 1,43% | 3.674.564,00 |
| 03.01.2025 | 230,08 | 235,93 | 229,56 | 234,84 | 2,19% | 2.381.138,00 |
| 02.01.2025 | 230,72 | 231,85 | 228,57 | 229,81 | 0,11% | 2.762.037,00 |
| 31.12.2024 | 230,46 | 232,00 | 228,66 | 229,55 | -0,04% | 2.077.923,00 |
| 30.12.2024 | 229,47 | 230,56 | 227,58 | 229,65 | -0,63% | 2.008.091,00 |
| 27.12.2024 | 229,40 | 232,14 | 229,40 | 231,10 | -0,08% | 2.130.520,00 |
| 26.12.2024 | 229,60 | 231,49 | 229,17 | 231,28 | 0,23% | 1.512.536,00 |
| 24.12.2024 | 228,53 | 231,00 | 228,00 | 230,75 | 0,69% | 988.300,00 |
| 23.12.2024 | 227,94 | 229,63 | 226,76 | 229,16 | 0,27% | 2.798.812,00 |
| 20.12.2024 | 226,96 | 230,81 | 225,42 | 228,55 | 1,06% | 7.073.596,00 |
| 19.12.2024 | 228,10 | 231,07 | 225,84 | 226,16 | -0,94% | 4.553.880,00 |
| 18.12.2024 | 230,89 | 234,33 | 228,09 | 228,30 | -2,24% | 5.221.601,00 |
| 17.12.2024 | 234,13 | 237,96 | 233,26 | 233,53 | -0,28% | 3.211.094,00 |
| 16.12.2024 | 234,77 | 236,83 | 233,68 | 234,18 | -0,30% | 4.474.422,00 |
| 13.12.2024 | 234,13 | 235,50 | 232,00 | 234,89 | 0,17% | 2.417.967,00 |
| 12.12.2024 | 234,00 | 236,42 | 233,41 | 234,50 | -0,38% | 3.996.846,00 |
| 11.12.2024 | 234,34 | 237,72 | 234,34 | 235,40 | 0,45% | 3.370.358,00 |
| 10.12.2024 | 236,32 | 237,19 | 233,90 | 234,34 | -0,67% | 2.753.312,00 |
| 09.12.2024 | 229,54 | 236,33 | 229,29 | 235,91 | 2,52% | 2.625.321,00 |