228,284$
-2,25%
Echtzeit-Aktienkurs Danaher Corp
Bid:
Ask:
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 230,89 | 234,33 | 228,09 | 228,30 | -2,24% | 4.546.049,00 |
| 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 |
| 06.12.2024 | 228,45 | 231,01 | 228,01 | 230,12 | 0,99% | 3.099.532,00 |
| 05.12.2024 | 235,00 | 235,75 | 227,20 | 227,87 | -3,55% | 5.335.656,00 |
| 04.12.2024 | 238,92 | 239,47 | 234,19 | 236,26 | -1,91% | 4.167.450,00 |
| 03.12.2024 | 240,51 | 241,67 | 238,87 | 240,87 | -0,17% | 3.035.317,00 |
| 02.12.2024 | 239,33 | 241,58 | 238,20 | 241,29 | 0,67% | 2.520.245,00 |
| 29.11.2024 | 239,73 | 241,61 | 238,30 | 239,69 | 0,36% | 1.931.402,00 |
| 27.11.2024 | 237,25 | 240,95 | 235,67 | 238,83 | 0,95% | 2.271.494,00 |
| 26.11.2024 | 237,83 | 238,10 | 233,15 | 236,58 | -0,46% | 2.377.740,00 |
| 25.11.2024 | 236,03 | 239,38 | 235,45 | 237,68 | 0,78% | 4.460.644,00 |
| 22.11.2024 | 234,49 | 236,93 | 234,49 | 235,84 | 0,34% | 2.330.161,00 |
| 21.11.2024 | 233,82 | 235,18 | 230,38 | 235,05 | 0,84% | 2.517.171,00 |
| 20.11.2024 | 229,37 | 233,73 | 228,89 | 233,10 | 0,98% | 2.662.158,00 |
| 19.11.2024 | 229,53 | 231,91 | 228,73 | 230,84 | 0,34% | 2.608.255,00 |
| 18.11.2024 | 229,63 | 230,73 | 228,25 | 230,06 | -0,19% | 3.932.989,00 |
| 15.11.2024 | 236,15 | 237,43 | 229,00 | 230,50 | -3,71% | 5.435.775,00 |
| 14.11.2024 | 240,36 | 240,94 | 237,31 | 239,38 | -0,89% | 3.154.264,00 |
| 13.11.2024 | 239,04 | 242,06 | 238,97 | 241,53 | 0,81% | 2.133.727,00 |
| 12.11.2024 | 243,93 | 244,51 | 239,29 | 239,60 | -1,50% | 3.077.031,00 |
| 11.11.2024 | 245,00 | 246,15 | 241,43 | 243,25 | -0,87% | 3.475.317,00 |
| 08.11.2024 | 247,05 | 247,13 | 244,12 | 245,39 | -0,29% | 2.941.170,00 |
| 07.11.2024 | 249,70 | 250,04 | 245,74 | 246,10 | -0,67% | 2.528.016,00 |
| 06.11.2024 | 252,07 | 252,94 | 245,15 | 247,76 | -0,92% | 2.930.331,00 |
| 05.11.2024 | 245,66 | 250,82 | 245,32 | 250,07 | 1,17% | 1.697.740,00 |
| 04.11.2024 | 248,78 | 251,47 | 245,99 | 247,18 | -0,23% | 1.831.188,00 |
| 01.11.2024 | 248,96 | 252,95 | 247,27 | 247,76 | 0,85% | 2.638.494,00 |
| 31.10.2024 | 243,89 | 248,50 | 242,34 | 245,66 | 1,38% | 4.948.759,00 |
| 30.10.2024 | 242,14 | 244,42 | 241,10 | 242,32 | -0,15% | 2.553.468,00 |
| 29.10.2024 | 243,18 | 244,94 | 241,76 | 242,69 | -0,59% | 3.547.215,00 |
| 28.10.2024 | 246,12 | 247,35 | 243,03 | 244,12 | -0,52% | 2.031.600,00 |
| 25.10.2024 | 250,30 | 250,38 | 244,89 | 245,39 | -1,05% | 3.226.925,00 |
| 24.10.2024 | 255,25 | 255,70 | 247,82 | 248,00 | -3,13% | 3.989.252,00 |
| 23.10.2024 | 258,44 | 260,88 | 254,20 | 256,00 | -2,02% | 4.717.150,00 |
| 22.10.2024 | 264,03 | 269,24 | 260,61 | 261,28 | -3,97% | 4.496.440,00 |
| 21.10.2024 | 273,10 | 274,21 | 270,29 | 272,09 | -0,83% | 2.359.613,00 |
| 18.10.2024 | 272,53 | 275,51 | 271,31 | 274,38 | 0,88% | 1.949.849,00 |
| 17.10.2024 | 277,50 | 279,41 | 270,97 | 271,98 | 1,47% | 3.222.112,00 |
| 16.10.2024 | 271,00 | 271,82 | 266,30 | 268,03 | -1,71% | 2.820.017,00 |
| 15.10.2024 | 272,38 | 275,52 | 271,81 | 272,68 | 0,41% | 1.905.384,00 |
| 14.10.2024 | 270,40 | 272,31 | 268,87 | 271,56 | 0,46% | 1.901.419,00 |
| 11.10.2024 | 267,64 | 272,15 | 267,12 | 270,33 | 1,46% | 1.747.177,00 |
| 10.10.2024 | 268,37 | 269,12 | 265,50 | 266,45 | -1,03% | 1.531.832,00 |
| 09.10.2024 | 269,78 | 270,48 | 266,82 | 269,23 | 0,16% | 1.507.978,00 |
| 08.10.2024 | 266,98 | 270,35 | 266,50 | 268,81 | 0,01% | 1.431.916,00 |
| 07.10.2024 | 268,50 | 270,50 | 267,47 | 268,79 | -0,46% | 1.153.297,00 |
| 04.10.2024 | 271,56 | 272,56 | 268,65 | 270,03 | -0,18% | 1.132.669,00 |
| 03.10.2024 | 272,86 | 273,30 | 269,57 | 270,52 | -1,24% | 1.332.096,00 |
| 02.10.2024 | 274,49 | 275,60 | 271,03 | 273,91 | -0,24% | 1.111.813,00 |
| 01.10.2024 | 278,62 | 278,62 | 273,02 | 274,56 | -1,24% | 1.367.222,00 |
| 30.09.2024 | 275,87 | 278,33 | 273,74 | 278,02 | 0,94% | 1.500.593,00 |
| 27.09.2024 | 277,49 | 279,59 | 275,39 | 275,44 | -0,54% | 1.337.457,00 |
| 26.09.2024 | 272,85 | 279,90 | 270,91 | 276,93 | 3,38% | 2.713.534,00 |
| 25.09.2024 | 276,17 | 276,21 | 266,86 | 267,88 | -2,30% | 2.535.473,00 |
| 24.09.2024 | 272,54 | 275,73 | 271,04 | 274,20 | 0,38% | 2.834.522,00 |
| 23.09.2024 | 273,73 | 274,91 | 271,83 | 273,15 | 0,19% | 1.954.577,00 |
| 20.09.2024 | 275,28 | 275,28 | 270,26 | 272,63 | -1,37% | 9.267.310,00 |
| 19.09.2024 | 275,44 | 278,29 | 273,60 | 276,43 | 1,67% | 3.293.977,00 |
| 18.09.2024 | 271,68 | 275,87 | 268,04 | 271,90 | -0,21% | 2.477.914,00 |
| 17.09.2024 | 275,90 | 276,43 | 271,06 | 272,47 | -1,29% | 2.158.592,00 |
| 16.09.2024 | 276,69 | 278,28 | 275,50 | 276,03 | 0,65% | 1.904.525,00 |
| 13.09.2024 | 272,90 | 274,91 | 271,31 | 274,25 | 0,65% | 2.248.476,00 |
| 12.09.2024 | 271,78 | 273,03 | 267,56 | 272,49 | 0,19% | 2.606.572,00 |
| 11.09.2024 | 273,78 | 273,78 | 268,33 | 271,98 | -1,00% | 2.536.291,00 |
| 10.09.2024 | 273,00 | 275,03 | 270,43 | 274,72 | 0,60% | 2.267.751,00 |
| 09.09.2024 | 267,62 | 273,18 | 266,28 | 273,09 | 2,59% | 3.223.933,00 |
| 06.09.2024 | 265,52 | 270,11 | 265,07 | 266,20 | 0,56% | 3.324.729,00 |
| 05.09.2024 | 264,33 | 265,96 | 261,59 | 264,71 | 0,08% | 1.764.121,00 |
| 04.09.2024 | 262,24 | 265,12 | 261,08 | 264,49 | 0,10% | 1.732.758,00 |
| 03.09.2024 | 267,05 | 269,20 | 262,59 | 264,23 | -1,89% | 2.325.671,00 |
| 30.08.2024 | 268,30 | 269,31 | 265,59 | 269,31 | 0,86% | 4.600.180,00 |
| 29.08.2024 | 267,03 | 268,54 | 265,01 | 267,02 | 0,36% | 1.904.049,00 |
| 28.08.2024 | 268,03 | 268,97 | 265,21 | 266,06 | -1,03% | 1.693.071,00 |
| 27.08.2024 | 268,67 | 269,55 | 267,17 | 268,82 | 0,28% | 1.552.486,00 |
| 26.08.2024 | 269,93 | 270,33 | 267,38 | 268,07 | -0,52% | 1.252.208,00 |
| 23.08.2024 | 269,25 | 270,73 | 266,32 | 269,48 | 0,62% | 1.464.013,00 |
| 22.08.2024 | 272,23 | 272,23 | 267,25 | 267,83 | -1,21% | 1.662.838,00 |
| 21.08.2024 | 272,01 | 273,75 | 269,72 | 271,10 | -0,21% | 1.455.089,00 |
| 20.08.2024 | 271,84 | 273,70 | 271,08 | 271,66 | 0,14% | 1.409.462,00 |
| 19.08.2024 | 270,00 | 272,27 | 269,21 | 271,27 | 0,72% | 1.603.024,00 |
| 16.08.2024 | 268,88 | 269,71 | 266,74 | 269,32 | 0,00% | 1.746.456,00 |
| 15.08.2024 | 270,00 | 270,70 | 266,98 | 269,33 | 0,47% | 1.653.543,00 |
| 14.08.2024 | 268,48 | 269,04 | 265,81 | 268,08 | -0,23% | 1.357.810,00 |
| 13.08.2024 | 268,06 | 270,25 | 267,13 | 268,71 | 0,57% | 1.857.964,00 |
| 12.08.2024 | 268,24 | 268,28 | 264,28 | 267,20 | -0,34% | 2.099.766,00 |
| 09.08.2024 | 268,41 | 270,39 | 266,71 | 268,11 | -0,20% | 2.017.772,00 |
| 08.08.2024 | 265,09 | 269,46 | 263,45 | 268,64 | 2,02% | 2.265.107,00 |
| 07.08.2024 | 270,00 | 271,03 | 262,91 | 263,31 | -2,10% | 2.805.395,00 |
| 06.08.2024 | 271,03 | 274,07 | 268,70 | 268,97 | -0,13% | 2.763.620,00 |
| 05.08.2024 | 269,20 | 273,27 | 265,77 | 269,32 | -2,68% | 2.632.644,00 |
| 02.08.2024 | 279,45 | 279,45 | 272,14 | 276,75 | -1,43% | 3.108.808,00 |
| 01.08.2024 | 279,26 | 281,70 | 278,25 | 280,76 | 1,33% | 2.132.563,00 |
| 31.07.2024 | 275,50 | 280,26 | 273,46 | 277,08 | 0,69% | 2.887.183,00 |
| 30.07.2024 | 273,23 | 276,25 | 271,76 | 275,19 | 1,30% | 2.953.190,00 |