266,190$
0,56%
Echtzeit-Aktienkurs Danaher Corp
Bid:
Ask:
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.684.630,00 |
| 04.09.2024 | 262,24 | 265,12 | 261,08 | 264,49 | 0,10% | 1.633.942,00 |
| 03.09.2024 | 267,05 | 269,20 | 262,59 | 264,23 | -1,89% | 2.251.783,00 |
| 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% | 1.891.922,00 |
| 28.08.2024 | 268,03 | 268,97 | 265,21 | 266,06 | -1,03% | 1.692.342,00 |
| 27.08.2024 | 268,67 | 269,55 | 267,17 | 268,82 | 0,28% | 1.552.474,00 |
| 26.08.2024 | 269,93 | 270,33 | 267,38 | 268,07 | -0,52% | 1.143.025,00 |
| 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% | 1.658.695,00 |
| 21.08.2024 | 272,01 | 273,75 | 269,72 | 271,10 | -0,21% | 1.437.549,00 |
| 20.08.2024 | 271,84 | 273,70 | 271,08 | 271,66 | 0,14% | 1.396.472,00 |
| 19.08.2024 | 270,00 | 272,27 | 269,21 | 271,27 | 0,72% | 1.597.552,00 |
| 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% | 1.642.172,00 |
| 14.08.2024 | 268,48 | 269,04 | 265,81 | 268,08 | -0,23% | 1.321.292,00 |
| 13.08.2024 | 268,06 | 270,25 | 267,13 | 268,71 | 0,57% | 1.811.464,00 |
| 12.08.2024 | 268,24 | 268,28 | 264,28 | 267,20 | -0,34% | 2.034.200,00 |
| 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% | 2.220.620,00 |
| 07.08.2024 | 270,00 | 271,03 | 262,91 | 263,31 | -2,10% | 2.783.996,00 |
| 06.08.2024 | 271,03 | 274,07 | 268,70 | 268,97 | -0,13% | 2.725.261,00 |
| 05.08.2024 | 269,20 | 273,27 | 265,77 | 269,32 | -2,68% | 2.631.815,00 |
| 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% | 2.090.326,00 |
| 31.07.2024 | 275,50 | 280,26 | 273,46 | 277,08 | 0,69% | 2.825.834,00 |
| 30.07.2024 | 273,23 | 276,25 | 271,76 | 275,19 | 1,30% | 2.905.674,00 |
| 29.07.2024 | 272,10 | 273,24 | 268,09 | 271,65 | -0,83% | 2.135.626,00 |
| 26.07.2024 | 271,90 | 277,72 | 271,19 | 273,91 | 1,41% | 2.810.147,00 |
| 25.07.2024 | 265,38 | 276,31 | 264,39 | 270,09 | 1,63% | 4.179.004,00 |
| 24.07.2024 | 261,88 | 268,27 | 261,60 | 265,76 | 0,60% | 4.058.140,00 |
| 23.07.2024 | 270,00 | 272,98 | 263,56 | 264,18 | 5,30% | 7.515.726,00 |
| 22.07.2024 | 246,11 | 251,27 | 245,18 | 250,89 | 3,02% | 3.252.511,00 |
| 19.07.2024 | 244,99 | 245,25 | 241,00 | 243,54 | -0,51% | 2.982.627,00 |
| 18.07.2024 | 249,64 | 255,46 | 241,88 | 244,79 | -2,57% | 4.090.252,00 |
| 17.07.2024 | 252,48 | 254,55 | 250,91 | 251,25 | -0,35% | 2.630.427,00 |
| 16.07.2024 | 248,00 | 252,69 | 247,07 | 252,14 | 2,40% | 2.740.675,00 |
| 15.07.2024 | 246,40 | 247,44 | 243,76 | 246,23 | -0,19% | 2.863.289,00 |
| 12.07.2024 | 245,93 | 248,25 | 244,79 | 246,70 | 0,17% | 2.546.265,00 |
| 11.07.2024 | 243,71 | 248,69 | 242,01 | 246,27 | 1,68% | 2.793.164,00 |
| 10.07.2024 | 240,39 | 242,38 | 239,95 | 242,20 | 1,01% | 2.090.825,00 |
| 09.07.2024 | 241,88 | 241,88 | 238,72 | 239,79 | -0,36% | 1.937.842,00 |
| 08.07.2024 | 239,46 | 240,70 | 237,95 | 240,65 | 0,59% | 2.462.884,00 |
| 05.07.2024 | 240,99 | 241,43 | 238,50 | 239,25 | -0,31% | 3.932.293,00 |
| 03.07.2024 | 240,91 | 243,06 | 240,00 | 240,00 | -0,17% | 1.935.837,00 |
| 02.07.2024 | 242,17 | 242,52 | 238,87 | 240,41 | -1,68% | 5.062.756,00 |
| 01.07.2024 | 249,98 | 250,30 | 243,20 | 244,51 | -2,14% | 3.887.911,00 |
| 28.06.2024 | 250,13 | 252,62 | 247,99 | 249,85 | -0,76% | 4.638.276,00 |
| 27.06.2024 | 252,94 | 253,08 | 251,03 | 251,76 | -0,72% | 2.402.833,00 |
| 26.06.2024 | 253,18 | 255,75 | 252,21 | 253,59 | -0,22% | 2.408.623,00 |
| 25.06.2024 | 256,14 | 257,41 | 254,01 | 254,14 | -1,02% | 2.523.989,00 |
| 24.06.2024 | 254,95 | 258,29 | 252,92 | 256,76 | 0,71% | 3.121.261,00 |
| 21.06.2024 | 249,85 | 255,11 | 249,48 | 254,96 | 2,57% | 6.839.526,00 |
| 20.06.2024 | 250,39 | 251,77 | 247,20 | 248,56 | -3,48% | 6.111.967,00 |
| 18.06.2024 | 254,92 | 258,38 | 254,00 | 257,51 | 1,33% | 3.162.250,00 |
| 17.06.2024 | 254,27 | 255,24 | 253,98 | 254,13 | -0,28% | 3.299.406,00 |
| 14.06.2024 | 253,59 | 254,87 | 252,95 | 254,85 | -0,06% | 3.097.194,00 |
| 13.06.2024 | 263,50 | 263,50 | 252,43 | 255,01 | -3,63% | 4.854.691,00 |
| 12.06.2024 | 261,42 | 266,11 | 260,57 | 264,61 | 1,29% | 3.199.960,00 |
| 11.06.2024 | 264,10 | 264,58 | 260,29 | 261,25 | -1,29% | 3.279.547,00 |
| 10.06.2024 | 262,38 | 265,64 | 261,88 | 264,67 | 0,60% | 2.887.386,00 |
| 07.06.2024 | 267,58 | 267,73 | 262,82 | 263,08 | -1,83% | 3.626.851,00 |
| 06.06.2024 | 267,42 | 269,11 | 265,57 | 267,98 | 0,05% | 2.393.415,00 |
| 05.06.2024 | 264,00 | 268,09 | 262,60 | 267,85 | 1,72% | 2.550.543,00 |
| 04.06.2024 | 261,39 | 264,23 | 260,00 | 263,33 | 0,75% | 2.854.048,00 |
| 03.06.2024 | 257,24 | 261,57 | 256,69 | 261,38 | 1,78% | 2.772.053,00 |
| 31.05.2024 | 253,09 | 256,98 | 252,74 | 256,80 | 1,61% | 4.801.089,00 |
| 30.05.2024 | 248,95 | 253,68 | 248,53 | 252,74 | -1,25% | 3.186.852,00 |
| 29.05.2024 | 253,47 | 256,48 | 253,47 | 255,93 | -1,07% | 2.587.648,00 |
| 28.05.2024 | 262,56 | 263,81 | 257,25 | 258,71 | -1,55% | 2.691.817,00 |
| 24.05.2024 | 262,18 | 263,13 | 260,85 | 262,78 | 0,53% | 2.089.037,00 |
| 23.05.2024 | 267,18 | 267,19 | 261,10 | 261,40 | -2,17% | 2.897.351,00 |
| 22.05.2024 | 267,39 | 268,98 | 266,56 | 267,19 | 0,24% | 2.527.791,00 |
| 21.05.2024 | 267,24 | 267,33 | 264,73 | 266,55 | -0,21% | 2.550.112,00 |
| 20.05.2024 | 265,64 | 267,64 | 265,05 | 267,11 | 0,49% | 1.752.045,00 |
| 17.05.2024 | 265,03 | 265,94 | 263,18 | 265,80 | 0,36% | 3.187.418,00 |
| 16.05.2024 | 262,46 | 265,36 | 261,55 | 264,84 | 0,52% | 3.437.222,00 |
| 15.05.2024 | 260,00 | 264,02 | 259,74 | 263,46 | 1,62% | 3.064.770,00 |
| 14.05.2024 | 254,30 | 259,79 | 252,53 | 259,26 | 3,04% | 3.071.360,00 |
| 13.05.2024 | 253,00 | 254,75 | 251,61 | 251,61 | -0,70% | 1.299.101,00 |
| 10.05.2024 | 252,04 | 254,90 | 250,83 | 253,38 | 0,78% | 1.520.786,00 |
| 09.05.2024 | 249,62 | 251,53 | 249,00 | 251,43 | 0,75% | 1.505.782,00 |
| 08.05.2024 | 249,30 | 249,82 | 248,15 | 249,55 | 0,32% | 1.455.768,00 |
| 07.05.2024 | 246,54 | 249,10 | 246,20 | 248,76 | 0,55% | 1.584.326,00 |
| 06.05.2024 | 248,71 | 249,55 | 246,91 | 247,40 | -0,39% | 1.593.955,00 |
| 03.05.2024 | 249,54 | 249,73 | 247,59 | 248,38 | 0,62% | 1.787.817,00 |
| 02.05.2024 | 248,99 | 249,44 | 242,66 | 246,84 | -0,02% | 2.732.364,00 |
| 01.05.2024 | 246,26 | 249,52 | 244,55 | 246,89 | 0,11% | 2.292.363,00 |
| 30.04.2024 | 246,50 | 247,00 | 244,28 | 246,62 | -0,08% | 3.877.649,00 |
| 29.04.2024 | 246,25 | 248,97 | 245,73 | 246,82 | 0,10% | 1.615.251,00 |
| 26.04.2024 | 243,68 | 248,10 | 243,68 | 246,58 | 0,32% | 2.710.446,00 |
| 25.04.2024 | 249,93 | 250,64 | 245,28 | 245,80 | -1,84% | 2.854.561,00 |
| 24.04.2024 | 249,03 | 254,09 | 247,98 | 250,41 | -1,07% | 3.064.441,00 |
| 23.04.2024 | 254,72 | 256,72 | 249,59 | 253,11 | 7,21% | 6.744.507,00 |
| 22.04.2024 | 235,96 | 238,73 | 234,47 | 236,08 | 0,24% | 2.809.648,00 |
| 19.04.2024 | 237,78 | 237,80 | 234,02 | 235,51 | -0,36% | 2.351.430,00 |
| 18.04.2024 | 232,26 | 238,44 | 230,74 | 236,36 | -1,27% | 4.235.422,00 |
| 17.04.2024 | 240,42 | 240,84 | 238,02 | 239,39 | -0,40% | 2.931.217,00 |
| 16.04.2024 | 241,10 | 241,34 | 238,53 | 240,34 | 0,28% | 3.216.626,00 |