228,450$
-1,01%
Echtzeit-Aktienkurs Danaher Corp
Bid:
Ask:
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 229,87 | 230,95 | 227,47 | 228,46 | -1,00% | 4.124.160,00 |
| 25.11.2025 | 227,14 | 232,35 | 226,17 | 230,77 | 1,67% | 2.957.477,00 |
| 24.11.2025 | 227,50 | 227,54 | 224,09 | 226,98 | -0,18% | 4.081.332,00 |
| 21.11.2025 | 222,75 | 228,55 | 222,05 | 227,39 | 2,34% | 3.181.316,00 |
| 20.11.2025 | 222,52 | 225,04 | 221,34 | 222,18 | -0,10% | 2.976.943,00 |
| 19.11.2025 | 225,00 | 226,39 | 220,65 | 222,41 | -1,37% | 4.483.581,00 |
| 18.11.2025 | 219,25 | 226,90 | 217,86 | 225,51 | 2,30% | 5.285.301,00 |
| 17.11.2025 | 220,00 | 224,13 | 218,20 | 220,44 | -0,35% | 3.940.879,00 |
| 14.11.2025 | 219,16 | 223,36 | 217,34 | 221,21 | 0,00% | 4.552.362,00 |
| 13.11.2025 | 218,66 | 226,61 | 217,54 | 221,20 | 0,82% | 6.449.475,00 |
| 12.11.2025 | 215,63 | 220,38 | 215,43 | 219,40 | 1,67% | 4.322.633,00 |
| 11.11.2025 | 211,19 | 216,59 | 210,88 | 215,79 | 2,19% | 2.840.929,00 |
| 10.11.2025 | 208,67 | 211,74 | 207,72 | 211,17 | 0,59% | 2.254.059,00 |
| 07.11.2025 | 209,63 | 211,26 | 207,75 | 209,94 | -0,35% | 3.028.055,00 |
| 06.11.2025 | 211,49 | 212,50 | 209,47 | 210,67 | -0,73% | 2.845.148,00 |
| 05.11.2025 | 212,63 | 213,64 | 208,90 | 212,21 | -0,76% | 2.903.643,00 |
| 04.11.2025 | 212,18 | 216,11 | 211,01 | 213,83 | -0,11% | 3.078.294,00 |
| 03.11.2025 | 214,36 | 215,38 | 211,20 | 214,06 | -0,61% | 3.881.229,00 |
| 31.10.2025 | 213,06 | 217,75 | 213,01 | 215,38 | 0,15% | 4.042.550,00 |
| 30.10.2025 | 213,56 | 217,49 | 212,81 | 215,05 | 0,49% | 2.874.968,00 |
| 29.10.2025 | 216,34 | 218,56 | 212,71 | 214,01 | -1,33% | 3.017.653,00 |
| 28.10.2025 | 220,32 | 221,63 | 216,23 | 216,90 | -1,86% | 2.250.402,00 |
| 27.10.2025 | 223,02 | 224,44 | 219,38 | 221,01 | -0,90% | 3.439.282,00 |
| 24.10.2025 | 223,47 | 225,05 | 222,18 | 223,01 | 0,13% | 3.955.615,00 |
| 23.10.2025 | 217,60 | 223,81 | 217,60 | 222,73 | 2,12% | 3.659.771,00 |
| 22.10.2025 | 222,50 | 222,97 | 215,28 | 218,10 | -1,21% | 4.491.805,00 |
| 21.10.2025 | 223,50 | 234,99 | 220,73 | 220,77 | 5,94% | 10.699.723,00 |
| 20.10.2025 | 210,25 | 211,56 | 207,74 | 208,39 | -0,32% | 4.971.545,00 |
| 17.10.2025 | 210,46 | 212,64 | 208,65 | 209,06 | -0,88% | 4.147.317,00 |
| 16.10.2025 | 208,80 | 211,59 | 205,48 | 210,92 | 2,34% | 5.796.147,00 |
| 15.10.2025 | 206,63 | 209,52 | 204,44 | 206,10 | -0,02% | 3.066.614,00 |
| 14.10.2025 | 202,89 | 207,36 | 202,33 | 206,15 | 0,49% | 2.176.334,00 |
| 13.10.2025 | 203,56 | 206,75 | 202,85 | 205,14 | 1,32% | 2.222.929,00 |
| 10.10.2025 | 204,91 | 206,46 | 202,13 | 202,46 | -0,99% | 3.585.595,00 |
| 09.10.2025 | 204,81 | 207,19 | 203,56 | 204,48 | -0,23% | 2.565.386,00 |
| 08.10.2025 | 206,90 | 209,88 | 204,90 | 204,96 | -1,82% | 5.087.377,00 |
| 07.10.2025 | 212,54 | 213,96 | 208,46 | 208,77 | -1,39% | 3.997.329,00 |
| 06.10.2025 | 215,09 | 215,28 | 210,64 | 211,71 | -1,53% | 3.757.657,00 |
| 03.10.2025 | 211,34 | 219,86 | 210,97 | 215,00 | 2,22% | 524.057,00 |
| 02.10.2025 | 210,12 | 216,16 | 210,00 | 210,33 | -1,20% | 6.760.683,00 |
| 01.10.2025 | 198,80 | 213,13 | 198,63 | 212,88 | 7,37% | 11.071.945,00 |
| 30.09.2025 | 186,41 | 198,37 | 185,66 | 198,26 | 6,56% | 7.730.248,00 |
| 29.09.2025 | 186,22 | 186,80 | 183,45 | 186,06 | 0,66% | 3.489.942,00 |
| 26.09.2025 | 181,75 | 185,10 | 181,35 | 184,84 | 1,86% | 4.848.034,00 |
| 25.09.2025 | 184,41 | 185,08 | 180,03 | 181,46 | -2,39% | 7.427.602,00 |
| 24.09.2025 | 189,18 | 189,18 | 185,45 | 185,91 | -2,01% | 5.101.570,00 |
| 23.09.2025 | 190,00 | 190,86 | 188,41 | 189,72 | -0,39% | 3.457.598,00 |
| 22.09.2025 | 191,90 | 193,09 | 190,23 | 190,46 | -1,46% | 2.948.975,00 |
| 19.09.2025 | 196,17 | 196,50 | 192,67 | 193,29 | -1,01% | 5.934.160,00 |
| 18.09.2025 | 194,22 | 196,15 | 193,30 | 195,27 | 1,21% | 2.845.989,00 |
| 17.09.2025 | 191,27 | 196,33 | 190,73 | 192,94 | 1,30% | 4.410.729,00 |
| 16.09.2025 | 188,73 | 192,07 | 187,76 | 190,47 | 1,02% | 4.811.752,00 |
| 15.09.2025 | 191,06 | 191,57 | 187,04 | 188,54 | -0,79% | 4.675.539,00 |
| 12.09.2025 | 195,00 | 195,00 | 188,86 | 190,05 | -2,62% | 3.899.864,00 |
| 11.09.2025 | 194,70 | 196,22 | 193,47 | 195,16 | 1,33% | 3.426.392,00 |
| 10.09.2025 | 194,05 | 196,93 | 192,37 | 192,59 | -0,90% | 5.509.609,00 |
| 09.09.2025 | 198,63 | 199,15 | 193,39 | 194,33 | -2,16% | 3.345.526,00 |
| 08.09.2025 | 195,67 | 198,95 | 194,34 | 198,63 | -0,79% | 3.502.525,00 |
| 05.09.2025 | 199,43 | 203,88 | 198,63 | 200,21 | 0,59% | 2.837.603,00 |
| 04.09.2025 | 199,79 | 199,79 | 192,18 | 199,03 | -0,21% | 3.607.697,00 |
| 03.09.2025 | 202,77 | 204,04 | 198,68 | 199,44 | -2,13% | 3.467.690,00 |
| 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 |