200,460$
-1,63%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 203,40 | 204,04 | 200,33 | 200,49 | -1,62% | 200.462,00 |
| 02.09.2025 | 204,78 | 206,00 | 200,68 | 203,79 | -0,99% | 2.352.512,00 |
| 29.08.2025 | 205,34 | 207,70 | 204,70 | 205,82 | 0,26% | 1.979.811,00 |
| 28.08.2025 | 204,50 | 205,68 | 202,02 | 205,29 | 0,14% | 2.513.181,00 |
| 27.08.2025 | 205,74 | 207,39 | 203,80 | 205,00 | -0,61% | 2.502.006,00 |
| 26.08.2025 | 209,36 | 209,36 | 205,67 | 206,25 | -0,71% | 3.652.060,00 |
| 25.08.2025 | 211,14 | 211,73 | 207,29 | 207,73 | -1,92% | 1.973.619,00 |
| 22.08.2025 | 206,88 | 212,57 | 205,63 | 211,80 | 3,87% | 3.364.957,00 |
| 21.08.2025 | 210,32 | 210,71 | 203,89 | 203,90 | -3,55% | 3.168.647,00 |
| 20.08.2025 | 212,23 | 214,01 | 210,79 | 211,40 | -0,38% | 3.283.585,00 |
| 19.08.2025 | 209,75 | 213,06 | 208,87 | 212,20 | 1,53% | 4.835.705,00 |
| 18.08.2025 | 211,00 | 212,15 | 208,70 | 209,01 | -0,91% | 2.842.614,00 |
| 15.08.2025 | 212,02 | 212,40 | 209,83 | 210,93 | 0,34% | 3.210.474,00 |
| 14.08.2025 | 208,08 | 210,47 | 207,16 | 210,22 | 0,52% | 2.628.365,00 |
| 13.08.2025 | 206,04 | 209,32 | 206,04 | 209,14 | 1,66% | 3.223.176,00 |
| 12.08.2025 | 199,93 | 205,88 | 199,66 | 205,72 | 2,98% | 2.827.410,00 |
| 11.08.2025 | 200,84 | 202,20 | 199,16 | 199,76 | -0,40% | 2.363.344,00 |
| 08.08.2025 | 198,49 | 200,74 | 197,25 | 200,56 | 1,04% | 2.963.139,00 |
| 07.08.2025 | 197,10 | 199,08 | 195,55 | 198,49 | 1,70% | 2.661.790,00 |
| 06.08.2025 | 199,00 | 199,05 | 194,15 | 195,17 | -1,94% | 5.122.937,00 |
| 05.08.2025 | 197,46 | 200,65 | 196,50 | 199,04 | 0,80% | 4.000.267,00 |
| 04.08.2025 | 196,27 | 197,69 | 194,00 | 197,46 | 0,19% | 3.172.594,00 |
| 01.08.2025 | 195,33 | 197,16 | 192,26 | 197,09 | -0,04% | 5.736.723,00 |
| 31.07.2025 | 201,50 | 204,02 | 196,80 | 197,16 | -3,35% | 6.059.884,00 |
| 30.07.2025 | 206,93 | 207,47 | 203,08 | 203,99 | -1,38% | 5.690.807,00 |
| 29.07.2025 | 204,22 | 207,53 | 202,00 | 206,85 | 1,93% | 4.973.020,00 |
| 28.07.2025 | 204,20 | 206,04 | 202,23 | 202,94 | -1,24% | 5.155.074,00 |
| 25.07.2025 | 203,53 | 206,39 | 202,66 | 205,48 | 1,32% | 5.355.733,00 |
| 24.07.2025 | 198,16 | 204,68 | 198,01 | 202,81 | 2,49% | 7.352.562,00 |
| 23.07.2025 | 200,52 | 201,73 | 194,81 | 197,89 | 4,20% | 6.351.691,00 |
| 22.07.2025 | 186,18 | 196,33 | 185,50 | 189,91 | 0,98% | 6.982.094,00 |
| 21.07.2025 | 189,75 | 190,33 | 187,55 | 188,07 | -1,04% | 5.819.796,00 |
| 18.07.2025 | 195,66 | 196,20 | 189,08 | 190,05 | -2,43% | 4.240.600,00 |
| 17.07.2025 | 193,68 | 195,09 | 192,42 | 194,79 | 0,77% | 3.063.683,00 |
| 16.07.2025 | 193,45 | 194,28 | 191,15 | 193,30 | 0,23% | 2.656.499,00 |
| 15.07.2025 | 198,90 | 200,00 | 192,38 | 192,86 | -2,47% | 4.451.791,00 |
| 14.07.2025 | 199,99 | 200,06 | 194,89 | 197,75 | -3,47% | 4.918.781,00 |
| 11.07.2025 | 205,51 | 205,81 | 203,51 | 204,85 | -0,32% | 2.369.231,00 |
| 10.07.2025 | 201,50 | 208,15 | 200,59 | 205,51 | 2,26% | 3.052.213,00 |
| 09.07.2025 | 201,46 | 202,22 | 197,12 | 200,96 | 0,14% | 2.037.024,00 |
| 08.07.2025 | 199,00 | 204,61 | 198,98 | 200,68 | 0,53% | 4.225.487,00 |
| 07.07.2025 | 202,27 | 202,50 | 198,66 | 199,63 | -1,76% | 2.381.825,00 |
| 03.07.2025 | 203,30 | 204,30 | 202,36 | 203,20 | 0,35% | 1.390.744,00 |
| 02.07.2025 | 201,42 | 203,40 | 199,30 | 202,50 | 0,70% | 3.444.690,00 |
| 01.07.2025 | 196,91 | 205,04 | 196,38 | 201,10 | 1,80% | 3.970.817,00 |
| 30.06.2025 | 199,74 | 200,45 | 196,02 | 197,54 | -0,63% | 4.480.053,00 |
| 27.06.2025 | 202,05 | 203,50 | 197,70 | 198,80 | -1,32% | 5.619.708,00 |
| 26.06.2025 | 201,98 | 205,61 | 200,60 | 201,46 | 0,23% | 5.552.563,00 |
| 25.06.2025 | 196,90 | 201,37 | 195,70 | 201,00 | 1,79% | 4.123.613,00 |
| 24.06.2025 | 197,02 | 198,73 | 195,95 | 197,47 | 0,58% | 2.532.681,00 |
| 23.06.2025 | 195,25 | 197,00 | 192,88 | 196,34 | -0,03% | 3.806.897,00 |
| 20.06.2025 | 196,53 | 196,60 | 194,22 | 196,39 | 1,00% | 6.590.936,00 |
| 18.06.2025 | 195,40 | 197,00 | 193,12 | 194,44 | -0,67% | 3.236.286,00 |
| 17.06.2025 | 199,00 | 200,28 | 195,37 | 195,75 | -2,67% | 2.959.013,00 |
| 16.06.2025 | 201,50 | 202,39 | 197,45 | 201,11 | 0,22% | 3.054.604,00 |
| 13.06.2025 | 203,55 | 204,27 | 200,43 | 200,67 | -2,16% | 3.391.439,00 |
| 12.06.2025 | 204,13 | 205,77 | 202,73 | 205,10 | 0,19% | 3.466.368,00 |
| 11.06.2025 | 203,06 | 207,00 | 202,67 | 204,72 | 1,04% | 4.220.591,00 |
| 10.06.2025 | 200,76 | 203,47 | 198,02 | 202,62 | 1,72% | 4.474.450,00 |
| 09.06.2025 | 197,05 | 200,29 | 195,34 | 199,20 | 1,62% | 4.051.869,00 |
| 06.06.2025 | 194,34 | 196,65 | 192,90 | 196,02 | 2,01% | 2.802.240,00 |
| 05.06.2025 | 193,65 | 194,65 | 189,88 | 192,15 | -0,48% | 3.055.955,00 |
| 04.06.2025 | 192,47 | 195,66 | 192,05 | 193,08 | 0,53% | 2.556.456,00 |
| 03.06.2025 | 188,24 | 192,96 | 186,00 | 192,06 | 1,50% | 3.487.760,00 |
| 02.06.2025 | 188,67 | 190,25 | 187,00 | 189,23 | -0,35% | 2.996.083,00 |
| 30.05.2025 | 190,00 | 190,99 | 187,78 | 189,90 | -0,30% | 6.514.326,00 |
| 29.05.2025 | 190,92 | 192,49 | 188,63 | 190,47 | 0,77% | 2.813.497,00 |
| 28.05.2025 | 189,01 | 191,30 | 188,57 | 189,01 | -0,09% | 2.878.382,00 |
| 27.05.2025 | 187,60 | 190,16 | 186,99 | 189,18 | 2,51% | 2.986.587,00 |
| 23.05.2025 | 184,36 | 185,99 | 183,05 | 184,54 | -1,57% | 2.814.317,00 |
| 22.05.2025 | 185,69 | 188,41 | 184,32 | 187,48 | 0,36% | 3.090.525,00 |
| 21.05.2025 | 195,74 | 195,74 | 186,45 | 186,81 | -5,54% | 5.606.006,00 |
| 20.05.2025 | 195,44 | 198,16 | 195,44 | 197,77 | 0,69% | 2.857.145,00 |
| 19.05.2025 | 194,55 | 196,50 | 193,68 | 196,41 | 0,15% | 2.724.325,00 |
| 16.05.2025 | 191,65 | 196,41 | 189,51 | 196,11 | 2,70% | 3.868.650,00 |
| 15.05.2025 | 185,98 | 191,21 | 180,19 | 190,95 | 1,67% | 6.574.583,00 |
| 14.05.2025 | 197,19 | 197,63 | 187,46 | 187,82 | -4,47% | 4.484.302,00 |
| 13.05.2025 | 201,35 | 201,72 | 196,36 | 196,61 | -2,10% | 2.646.068,00 |
| 12.05.2025 | 193,74 | 200,95 | 192,52 | 200,83 | 5,85% | 7.200.019,00 |
| 09.05.2025 | 194,32 | 195,57 | 189,32 | 189,73 | -2,61% | 4.535.963,00 |
| 08.05.2025 | 194,12 | 197,77 | 192,62 | 194,82 | 0,90% | 3.348.241,00 |
| 07.05.2025 | 191,38 | 193,98 | 189,67 | 193,09 | 1,60% | 2.735.237,00 |
| 06.05.2025 | 196,75 | 197,59 | 189,89 | 190,05 | -3,72% | 3.799.628,00 |
| 05.05.2025 | 198,00 | 200,20 | 196,01 | 197,40 | -0,83% | 1.913.344,00 |
| 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% | 3.662.756,00 |
| 30.04.2025 | 198,87 | 199,96 | 196,90 | 199,33 | 0,20% | 3.725.946,00 |
| 29.04.2025 | 197,14 | 199,48 | 195,05 | 198,93 | 1,54% | 3.685.618,00 |
| 28.04.2025 | 198,13 | 199,44 | 194,29 | 195,91 | -0,62% | 2.581.210,00 |
| 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% | 4.444.650,00 |
| 23.04.2025 | 200,02 | 205,11 | 196,01 | 196,31 | 2,21% | 6.461.512,00 |
| 22.04.2025 | 198,24 | 199,64 | 191,82 | 192,07 | 3,84% | 6.679.728,00 |
| 21.04.2025 | 185,12 | 185,64 | 181,94 | 184,96 | -1,00% | 4.855.174,00 |
| 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% | 3.582.585,00 |
| 15.04.2025 | 192,67 | 194,99 | 188,56 | 189,92 | -1,58% | 3.446.558,00 |
| 14.04.2025 | 192,09 | 193,95 | 190,39 | 192,97 | 2,25% | 4.029.227,00 |
| 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% | 6.197.267,00 |