74,290$
1,66%
Echtzeit-Aktienkurs Donaldson Company
Bid:
Ask:
Aktienkurse zur Donaldson Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 73,75 | 74,66 | 73,54 | 74,29 | 1,66% | 298.426,00 |
| 25.07.2024 | 72,38 | 73,95 | 72,10 | 73,08 | 1,22% | 311.191,00 |
| 24.07.2024 | 73,05 | 73,54 | 72,19 | 72,20 | -1,72% | 314.307,00 |
| 23.07.2024 | 73,50 | 73,96 | 73,28 | 73,46 | -0,45% | 290.100,00 |
| 22.07.2024 | 73,14 | 73,90 | 72,49 | 73,79 | 1,70% | 314.613,00 |
| 19.07.2024 | 73,36 | 73,36 | 72,15 | 72,56 | -1,04% | 359.953,00 |
| 18.07.2024 | 73,84 | 75,10 | 73,09 | 73,32 | -1,43% | 419.475,00 |
| 17.07.2024 | 74,47 | 74,87 | 73,87 | 74,38 | -0,64% | 445.769,00 |
| 16.07.2024 | 73,34 | 75,00 | 73,03 | 74,86 | 3,06% | 377.648,00 |
| 15.07.2024 | 72,44 | 73,01 | 72,40 | 72,64 | 0,62% | 264.689,00 |
| 12.07.2024 | 72,48 | 72,65 | 71,93 | 72,19 | 0,63% | 351.516,00 |
| 11.07.2024 | 71,17 | 72,34 | 71,17 | 71,74 | 1,86% | 290.893,00 |
| 10.07.2024 | 69,44 | 70,54 | 69,00 | 70,43 | 1,57% | 268.062,00 |
| 09.07.2024 | 70,17 | 70,27 | 69,25 | 69,34 | -1,53% | 298.931,00 |
| 08.07.2024 | 70,50 | 70,83 | 70,03 | 70,42 | 0,50% | 325.495,00 |
| 05.07.2024 | 70,86 | 71,19 | 69,52 | 70,07 | -1,46% | 571.049,00 |
| 03.07.2024 | 70,96 | 71,66 | 70,82 | 71,11 | 0,32% | 285.376,00 |
| 02.07.2024 | 70,72 | 71,27 | 70,72 | 70,88 | 0,16% | 482.946,00 |
| 01.07.2024 | 72,01 | 72,10 | 70,56 | 70,77 | -1,10% | 409.646,00 |
| 28.06.2024 | 71,66 | 72,12 | 70,81 | 71,56 | 0,35% | 1.838.234,00 |
| 27.06.2024 | 71,14 | 71,55 | 70,86 | 71,31 | 0,31% | 450.438,00 |
| 26.06.2024 | 71,39 | 71,70 | 70,25 | 71,09 | -1,25% | 665.468,00 |
| 25.06.2024 | 72,60 | 72,77 | 71,66 | 71,99 | -1,42% | 388.655,00 |
| 24.06.2024 | 72,46 | 73,50 | 72,18 | 73,03 | 1,08% | 473.268,00 |
| 21.06.2024 | 72,00 | 72,34 | 71,64 | 72,25 | 0,44% | 1.056.717,00 |
| 20.06.2024 | 72,60 | 73,02 | 71,86 | 71,93 | -1,05% | 456.599,00 |
| 18.06.2024 | 72,52 | 73,22 | 72,25 | 72,69 | 0,23% | 426.632,00 |
| 17.06.2024 | 71,30 | 72,85 | 71,30 | 72,52 | 1,14% | 394.379,00 |
| 14.06.2024 | 73,26 | 73,26 | 71,02 | 71,70 | -2,89% | 674.945,00 |
| 13.06.2024 | 74,05 | 74,20 | 73,10 | 73,83 | -0,62% | 396.742,00 |
| 12.06.2024 | 74,52 | 75,34 | 74,04 | 74,29 | 0,75% | 468.701,00 |
| 11.06.2024 | 73,30 | 73,80 | 72,83 | 73,74 | 0,05% | 440.543,00 |
| 10.06.2024 | 72,55 | 73,93 | 72,34 | 73,70 | 0,68% | 777.660,00 |
| 07.06.2024 | 73,56 | 74,13 | 73,11 | 73,20 | -1,21% | 576.047,00 |
| 06.06.2024 | 74,54 | 74,62 | 73,85 | 74,10 | -0,72% | 579.502,00 |
| 05.06.2024 | 74,32 | 75,70 | 74,02 | 74,64 | 2,08% | 1.055.042,00 |
| 04.06.2024 | 77,82 | 78,03 | 72,15 | 73,12 | 1,63% | 1.654.972,00 |
| 03.06.2024 | 73,84 | 74,02 | 71,59 | 71,95 | -2,35% | 843.958,00 |
| 31.05.2024 | 72,92 | 73,77 | 72,57 | 73,68 | 1,45% | 1.012.797,00 |
| 30.05.2024 | 72,50 | 73,19 | 72,27 | 72,63 | 0,32% | 1.457.415,00 |
| 29.05.2024 | 72,35 | 72,54 | 71,81 | 72,40 | -0,62% | 578.287,00 |
| 28.05.2024 | 74,43 | 74,43 | 72,65 | 72,85 | -1,81% | 659.996,00 |
| 24.05.2024 | 74,28 | 74,28 | 73,60 | 74,19 | 0,64% | 372.317,00 |
| 23.05.2024 | 74,91 | 75,06 | 73,70 | 73,72 | -1,61% | 346.122,00 |
| 22.05.2024 | 74,87 | 75,28 | 74,75 | 74,93 | -0,28% | 287.004,00 |
| 21.05.2024 | 75,27 | 75,92 | 74,60 | 75,14 | -0,56% | 310.483,00 |
| 20.05.2024 | 73,95 | 75,65 | 73,94 | 75,56 | 2,41% | 461.840,00 |
| 17.05.2024 | 73,77 | 74,09 | 73,24 | 73,78 | -0,18% | 250.204,00 |
| 16.05.2024 | 74,76 | 74,87 | 73,68 | 73,91 | -1,56% | 327.275,00 |
| 15.05.2024 | 75,24 | 75,54 | 74,95 | 75,08 | 0,16% | 282.111,00 |
| 14.05.2024 | 74,89 | 75,52 | 74,59 | 74,96 | 0,47% | 402.229,00 |
| 13.05.2024 | 75,52 | 75,85 | 74,58 | 74,61 | -0,73% | 302.095,00 |
| 10.05.2024 | 75,20 | 75,51 | 74,74 | 75,16 | 0,23% | 476.254,00 |
| 09.05.2024 | 74,31 | 75,08 | 74,25 | 74,99 | 0,97% | 373.922,00 |
| 08.05.2024 | 74,85 | 75,05 | 74,06 | 74,27 | -0,84% | 383.921,00 |
| 07.05.2024 | 75,54 | 75,98 | 74,89 | 74,90 | -0,48% | 1.166.427,00 |
| 06.05.2024 | 74,36 | 75,30 | 74,28 | 75,26 | 1,95% | 425.783,00 |
| 03.05.2024 | 73,65 | 73,90 | 73,10 | 73,82 | 0,85% | 304.306,00 |
| 02.05.2024 | 72,74 | 73,28 | 72,09 | 73,20 | 1,08% | 361.908,00 |
| 01.05.2024 | 72,27 | 73,25 | 72,27 | 72,42 | 0,30% | 439.882,00 |
| 30.04.2024 | 72,72 | 73,15 | 72,11 | 72,20 | -1,03% | 582.111,00 |
| 29.04.2024 | 72,61 | 73,29 | 72,61 | 72,95 | 0,94% | 361.688,00 |
| 26.04.2024 | 72,01 | 72,59 | 72,01 | 72,27 | 0,10% | 268.103,00 |
| 25.04.2024 | 72,15 | 72,73 | 71,49 | 72,20 | -0,39% | 553.100,00 |
| 24.04.2024 | 72,54 | 73,37 | 71,65 | 72,48 | 0,06% | 1.383.521,00 |
| 23.04.2024 | 72,29 | 72,92 | 72,01 | 72,44 | 0,54% | 627.591,00 |
| 22.04.2024 | 72,01 | 72,58 | 71,66 | 72,05 | 0,19% | 500.297,00 |
| 19.04.2024 | 71,93 | 72,19 | 71,56 | 71,91 | 0,36% | 456.881,00 |
| 18.04.2024 | 72,13 | 72,45 | 71,53 | 71,65 | -0,43% | 357.314,00 |
| 17.04.2024 | 72,89 | 72,89 | 71,68 | 71,96 | -0,68% | 406.352,00 |
| 16.04.2024 | 72,23 | 72,75 | 71,96 | 72,45 | 0,00% | 389.534,00 |
| 15.04.2024 | 74,16 | 74,26 | 72,42 | 72,45 | -1,39% | 302.523,00 |
| 12.04.2024 | 73,58 | 74,09 | 73,04 | 73,47 | -1,12% | 378.441,00 |
| 11.04.2024 | 74,27 | 74,58 | 73,54 | 74,30 | 0,18% | 344.503,00 |
| 10.04.2024 | 73,93 | 74,69 | 73,44 | 74,17 | -0,79% | 317.401,00 |
| 09.04.2024 | 75,00 | 75,15 | 73,90 | 74,76 | -0,16% | 347.786,00 |
| 08.04.2024 | 74,85 | 75,16 | 74,39 | 74,88 | 0,54% | 396.675,00 |
| 05.04.2024 | 74,39 | 74,78 | 73,96 | 74,48 | 0,47% | 532.466,00 |
| 04.04.2024 | 74,69 | 75,44 | 73,95 | 74,13 | -0,11% | 429.188,00 |
| 03.04.2024 | 73,78 | 74,56 | 73,73 | 74,21 | 0,51% | 367.592,00 |
| 02.04.2024 | 73,84 | 74,43 | 73,25 | 73,83 | -0,18% | 455.355,00 |
| 01.04.2024 | 74,63 | 74,67 | 73,80 | 73,96 | -0,96% | 401.163,00 |
| 28.03.2024 | 74,84 | 75,16 | 74,30 | 74,68 | -0,32% | 405.366,00 |
| 27.03.2024 | 74,45 | 74,93 | 74,39 | 74,92 | 1,13% | 479.018,00 |
| 26.03.2024 | 73,87 | 74,56 | 73,45 | 74,08 | 0,47% | 495.387,00 |
| 25.03.2024 | 74,46 | 74,58 | 73,49 | 73,73 | -1,15% | 428.268,00 |
| 22.03.2024 | 74,86 | 74,86 | 74,04 | 74,59 | -0,23% | 444.352,00 |
| 21.03.2024 | 74,65 | 75,02 | 74,24 | 74,76 | 0,52% | 397.481,00 |
| 20.03.2024 | 73,33 | 74,39 | 73,31 | 74,37 | 1,43% | 387.310,00 |
| 19.03.2024 | 73,01 | 73,50 | 72,51 | 73,32 | 0,53% | 360.076,00 |
| 18.03.2024 | 73,75 | 73,99 | 72,86 | 72,93 | -1,09% | 517.279,00 |
| 15.03.2024 | 72,23 | 73,90 | 72,23 | 73,73 | 1,71% | 1.676.704,00 |
| 14.03.2024 | 73,07 | 73,20 | 71,98 | 72,49 | 0,81% | 841.706,00 |
| 13.03.2024 | 72,01 | 72,47 | 71,65 | 71,91 | -0,10% | 456.322,00 |
| 12.03.2024 | 71,47 | 72,10 | 71,19 | 71,98 | 0,39% | 587.402,00 |
| 11.03.2024 | 72,36 | 72,36 | 71,17 | 71,70 | -1,14% | 515.252,00 |
| 08.03.2024 | 73,90 | 74,22 | 72,52 | 72,53 | -1,52% | 429.881,00 |
| 07.03.2024 | 73,79 | 73,89 | 73,13 | 73,65 | 0,30% | 462.529,00 |
| 06.03.2024 | 72,72 | 73,49 | 72,53 | 73,43 | 1,58% | 409.484,00 |
| 05.03.2024 | 72,58 | 73,15 | 71,86 | 72,29 | -0,55% | 409.011,00 |