83,870$
-0,19%
Echtzeit-Aktienkurs Donaldson Co. Inc.
Bid:
Ask:
Aktienkurse zur Donaldson Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 83,02 | 83,88 | 82,93 | 83,74 | -0,35% | 5.331,00 |
| 18.03.2026 | 85,36 | 85,46 | 83,82 | 84,03 | -1,33% | 705.829,00 |
| 17.03.2026 | 86,59 | 87,03 | 84,98 | 85,16 | -0,36% | 619.340,00 |
| 16.03.2026 | 87,51 | 87,57 | 85,33 | 85,47 | -0,38% | 647.144,00 |
| 13.03.2026 | 87,11 | 87,61 | 85,50 | 85,80 | -1,36% | 557.601,00 |
| 12.03.2026 | 87,37 | 88,11 | 86,64 | 86,98 | -1,72% | 567.259,00 |
| 11.03.2026 | 89,21 | 89,21 | 86,98 | 88,50 | -0,26% | 546.750,00 |
| 10.03.2026 | 88,92 | 90,30 | 88,20 | 88,73 | -0,25% | 486.484,00 |
| 09.03.2026 | 87,66 | 89,37 | 86,49 | 88,95 | 0,25% | 467.924,00 |
| 06.03.2026 | 90,04 | 90,04 | 88,64 | 88,73 | -3,23% | 534.091,00 |
| 05.03.2026 | 92,69 | 93,03 | 90,59 | 91,69 | -1,87% | 757.884,00 |
| 04.03.2026 | 93,71 | 94,42 | 91,73 | 93,44 | 0,48% | 656.694,00 |
| 03.03.2026 | 93,47 | 94,16 | 91,95 | 92,99 | -2,85% | 970.945,00 |
| 02.03.2026 | 91,94 | 96,36 | 90,50 | 95,72 | 3,19% | 1.472.068,00 |
| 27.02.2026 | 90,82 | 92,89 | 88,20 | 92,76 | 0,64% | 1.336.020,00 |
| 26.02.2026 | 95,06 | 95,06 | 86,05 | 92,17 | -11,73% | 2.702.203,00 |
| 25.02.2026 | 107,12 | 107,73 | 103,46 | 104,42 | -2,30% | 1.242.553,00 |
| 24.02.2026 | 106,99 | 107,97 | 106,64 | 106,88 | 0,11% | 606.288,00 |
| 23.02.2026 | 107,58 | 108,20 | 105,85 | 106,76 | -0,93% | 571.425,00 |
| 20.02.2026 | 107,58 | 109,46 | 107,09 | 107,76 | -0,02% | 633.079,00 |
| 19.02.2026 | 107,70 | 108,54 | 107,05 | 107,78 | -0,14% | 484.511,00 |
| 18.02.2026 | 108,50 | 109,43 | 107,90 | 107,93 | -0,69% | 718.492,00 |
| 17.02.2026 | 109,14 | 110,14 | 107,89 | 108,68 | -0,71% | 695.454,00 |
| 13.02.2026 | 110,06 | 110,62 | 109,10 | 109,46 | -0,44% | 718.396,00 |
| 12.02.2026 | 111,32 | 112,84 | 109,74 | 109,94 | -0,57% | 855.799,00 |
| 11.02.2026 | 110,08 | 111,36 | 109,77 | 110,57 | 0,91% | 1.225.312,00 |
| 10.02.2026 | 109,06 | 109,79 | 108,40 | 109,57 | 0,34% | 334.066,00 |
| 09.02.2026 | 109,00 | 109,73 | 108,57 | 109,20 | 0,16% | 416.297,00 |
| 06.02.2026 | 108,24 | 109,88 | 107,96 | 109,03 | 1,84% | 683.157,00 |
| 05.02.2026 | 106,98 | 107,95 | 106,49 | 107,06 | -0,21% | 693.007,00 |
| 04.02.2026 | 103,50 | 107,88 | 103,40 | 107,29 | 3,75% | 1.239.405,00 |
| 03.02.2026 | 102,18 | 103,50 | 101,49 | 103,41 | 2,21% | 1.038.280,00 |
| 02.02.2026 | 101,78 | 102,58 | 99,28 | 101,17 | -0,76% | 765.106,00 |
| 30.01.2026 | 101,93 | 102,90 | 100,73 | 101,94 | -1,34% | 1.751.578,00 |
| 29.01.2026 | 102,63 | 103,32 | 101,41 | 103,32 | 1,54% | 748.965,00 |
| 28.01.2026 | 100,68 | 102,97 | 99,96 | 101,75 | 0,69% | 915.587,00 |
| 27.01.2026 | 101,02 | 101,59 | 100,05 | 101,05 | 0,43% | 505.296,00 |
| 26.01.2026 | 100,94 | 101,35 | 100,16 | 100,62 | -0,21% | 580.704,00 |
| 23.01.2026 | 102,17 | 102,59 | 100,40 | 100,83 | -1,50% | 353.510,00 |
| 22.01.2026 | 102,84 | 103,78 | 101,84 | 102,37 | 0,07% | 430.873,00 |
| 21.01.2026 | 100,73 | 102,87 | 100,49 | 102,30 | 2,43% | 531.211,00 |
| 20.01.2026 | 99,96 | 101,00 | 99,29 | 99,87 | -1,66% | 647.741,00 |
| 16.01.2026 | 100,59 | 101,61 | 100,31 | 101,56 | 0,82% | 897.045,00 |
| 15.01.2026 | 99,17 | 100,91 | 98,98 | 100,73 | 2,23% | 716.766,00 |
| 14.01.2026 | 96,95 | 98,71 | 96,60 | 98,53 | 1,76% | 867.147,00 |
| 13.01.2026 | 96,42 | 97,03 | 95,74 | 96,83 | 0,86% | 649.202,00 |
| 12.01.2026 | 94,69 | 96,00 | 94,22 | 96,00 | 1,12% | 492.574,00 |
| 09.01.2026 | 95,43 | 96,08 | 94,89 | 94,94 | 2,06% | 643.443,00 |
| 08.01.2026 | 90,85 | 93,05 | 90,85 | 93,02 | 2,09% | 589.287,00 |
| 07.01.2026 | 92,30 | 92,30 | 90,59 | 91,12 | -1,13% | 626.555,00 |
| 06.01.2026 | 90,72 | 92,37 | 90,27 | 92,16 | 1,21% | 528.826,00 |
| 05.01.2026 | 89,50 | 91,38 | 89,50 | 91,06 | 1,26% | 504.906,00 |
| 02.01.2026 | 88,75 | 90,04 | 88,70 | 89,93 | 1,43% | 599.216,00 |
| 31.12.2025 | 90,00 | 90,53 | 88,50 | 88,66 | -1,81% | 605.691,00 |
| 30.12.2025 | 90,68 | 91,04 | 90,03 | 90,29 | -0,74% | 444.061,00 |
| 29.12.2025 | 91,17 | 91,17 | 90,36 | 90,96 | -0,36% | 491.275,00 |
| 26.12.2025 | 91,25 | 91,50 | 90,71 | 91,29 | 0,04% | 447.232,00 |
| 24.12.2025 | 91,91 | 91,91 | 91,22 | 91,25 | -0,31% | 228.008,00 |
| 23.12.2025 | 92,45 | 92,95 | 91,40 | 91,53 | -1,14% | 478.511,00 |
| 22.12.2025 | 92,85 | 93,52 | 91,86 | 92,59 | -0,02% | 644.104,00 |
| 19.12.2025 | 92,06 | 92,72 | 91,86 | 92,61 | 0,67% | 1.974.132,00 |
| 18.12.2025 | 90,86 | 92,25 | 90,52 | 91,99 | 1,60% | 1.002.105,00 |
| 17.12.2025 | 90,84 | 91,76 | 90,13 | 90,54 | -0,64% | 830.860,00 |
| 16.12.2025 | 92,34 | 92,85 | 90,29 | 91,12 | -1,50% | 1.114.668,00 |
| 15.12.2025 | 92,48 | 92,74 | 91,97 | 92,51 | 0,26% | 890.215,00 |
| 12.12.2025 | 93,40 | 93,40 | 91,91 | 92,27 | -0,86% | 530.434,00 |
| 11.12.2025 | 92,41 | 93,30 | 92,21 | 93,07 | 1,00% | 717.887,00 |
| 10.12.2025 | 90,37 | 92,49 | 90,10 | 92,15 | 2,21% | 985.120,00 |
| 09.12.2025 | 91,54 | 92,02 | 90,08 | 90,16 | -1,74% | 747.627,00 |
| 08.12.2025 | 92,33 | 92,92 | 91,23 | 91,76 | -0,74% | 797.066,00 |
| 05.12.2025 | 93,49 | 93,49 | 91,34 | 92,44 | -1,83% | 758.231,00 |
| 04.12.2025 | 89,92 | 95,00 | 89,00 | 94,16 | 7,49% | 1.011.939,00 |
| 03.12.2025 | 88,79 | 89,25 | 86,77 | 87,60 | -0,64% | 983.759,00 |
| 02.12.2025 | 88,48 | 88,72 | 87,66 | 88,16 | 0,11% | 751.008,00 |
| 01.12.2025 | 89,11 | 89,62 | 87,79 | 88,06 | -2,05% | 1.113.239,00 |
| 28.11.2025 | 90,31 | 90,53 | 89,61 | 89,90 | -0,33% | 324.256,00 |
| 26.11.2025 | 90,28 | 90,94 | 90,02 | 90,20 | -0,40% | 1.292.852,00 |
| 25.11.2025 | 89,18 | 90,76 | 88,92 | 90,56 | 2,13% | 943.798,00 |
| 24.11.2025 | 88,84 | 89,09 | 87,99 | 88,67 | 1,13% | 687.101,00 |
| 21.11.2025 | 85,41 | 87,90 | 85,11 | 87,68 | 3,19% | 787.319,00 |
| 20.11.2025 | 86,20 | 86,24 | 84,77 | 84,97 | -0,35% | 809.393,00 |
| 19.11.2025 | 85,00 | 86,08 | 85,00 | 85,27 | 0,15% | 470.226,00 |
| 18.11.2025 | 84,50 | 85,29 | 84,06 | 85,14 | 0,32% | 414.124,00 |
| 17.11.2025 | 85,55 | 86,38 | 84,80 | 84,87 | -0,82% | 577.913,00 |
| 14.11.2025 | 85,85 | 86,30 | 85,22 | 85,57 | -1,18% | 673.026,00 |
| 13.11.2025 | 88,00 | 88,88 | 86,39 | 86,59 | -1,84% | 642.503,00 |
| 12.11.2025 | 87,74 | 88,54 | 87,58 | 88,21 | 0,54% | 389.703,00 |
| 11.11.2025 | 87,91 | 87,99 | 87,47 | 87,74 | -0,10% | 349.485,00 |
| 10.11.2025 | 87,09 | 88,48 | 86,67 | 87,83 | 1,12% | 495.526,00 |
| 07.11.2025 | 85,49 | 86,97 | 85,34 | 86,86 | 1,09% | 529.889,00 |
| 06.11.2025 | 86,82 | 87,64 | 85,57 | 85,92 | -0,66% | 634.048,00 |
| 05.11.2025 | 84,72 | 86,76 | 84,72 | 86,49 | 2,27% | 1.444.498,00 |
| 04.11.2025 | 84,01 | 84,93 | 83,46 | 84,57 | 0,11% | 581.254,00 |
| 03.11.2025 | 83,94 | 84,67 | 82,58 | 84,48 | 0,27% | 809.312,00 |
| 31.10.2025 | 83,63 | 84,79 | 83,53 | 84,25 | 0,67% | 1.145.492,00 |
| 30.10.2025 | 83,15 | 84,88 | 83,15 | 83,69 | 0,13% | 630.963,00 |
| 29.10.2025 | 82,86 | 83,89 | 82,59 | 83,58 | 0,97% | 708.582,00 |
| 28.10.2025 | 83,15 | 83,62 | 82,69 | 82,78 | -0,95% | 465.321,00 |
| 27.10.2025 | 83,40 | 84,13 | 83,14 | 83,57 | 0,38% | 483.116,00 |
| 24.10.2025 | 84,56 | 84,56 | 83,06 | 83,25 | -0,12% | 521.255,00 |