166,070€
-7,47%
Echtzeit-Aktienkurs Danaher Corp
Bid:
Ask:
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 176,62 | 178,76 | 165,82 | 165,90 | -7,57% | 10.971,00 |
| 03.04.2025 | 184,00 | 186,00 | 177,02 | 179,48 | -4,46% | 7.091,00 |
| 02.04.2025 | 185,20 | 188,52 | 183,50 | 187,86 | 1,00% | 4.039,00 |
| 01.04.2025 | 188,00 | 190,00 | 185,88 | 186,00 | -2,11% | 4.938,00 |
| 31.03.2025 | 190,22 | 190,22 | 184,48 | 190,00 | -0,34% | 6.464,00 |
| 28.03.2025 | 194,10 | 195,26 | 189,94 | 190,64 | -1,96% | 1.361,00 |
| 27.03.2025 | 195,46 | 196,88 | 193,58 | 194,46 | -0,36% | 1.778,00 |
| 26.03.2025 | 196,20 | 198,18 | 194,22 | 195,16 | -0,57% | 1.495,00 |
| 25.03.2025 | 196,02 | 197,44 | 195,02 | 196,28 | 0,10% | 1.629,00 |
| 24.03.2025 | 195,20 | 198,00 | 195,02 | 196,08 | 0,61% | 3.488,00 |
| 21.03.2025 | 193,90 | 197,98 | 192,52 | 194,90 | 0,37% | 3.379,00 |
| 20.03.2025 | 194,00 | 195,32 | 192,50 | 194,18 | 0,61% | 4.166,00 |
| 19.03.2025 | 194,66 | 196,04 | 192,22 | 193,00 | -0,46% | 2.035,00 |
| 18.03.2025 | 194,50 | 196,00 | 193,10 | 193,90 | -0,35% | 3.150,00 |
| 17.03.2025 | 193,98 | 195,90 | 192,00 | 194,58 | 0,22% | 4.487,00 |
| 14.03.2025 | 188,44 | 194,16 | 188,22 | 194,16 | 3,38% | 3.179,00 |
| 13.03.2025 | 188,00 | 190,24 | 186,20 | 187,82 | -0,50% | 2.480,00 |
| 12.03.2025 | 188,00 | 191,70 | 187,02 | 188,76 | -0,11% | 4.913,00 |
| 11.03.2025 | 191,00 | 191,00 | 185,52 | 188,96 | -0,52% | 7.165,00 |
| 10.03.2025 | 195,60 | 196,14 | 189,02 | 189,94 | -3,69% | 5.969,00 |
| 07.03.2025 | 198,26 | 198,80 | 193,42 | 197,22 | -1,04% | 7.829,00 |
| 06.03.2025 | 195,02 | 199,30 | 191,92 | 199,30 | 2,04% | 5.079,00 |
| 05.03.2025 | 194,78 | 195,98 | 190,42 | 195,32 | 0,70% | 5.021,00 |
| 04.03.2025 | 196,20 | 197,00 | 192,52 | 193,96 | -1,29% | 4.628,00 |
| 03.03.2025 | 199,42 | 200,30 | 195,64 | 196,50 | -1,85% | 4.075,00 |
| 28.02.2025 | 197,60 | 200,35 | 196,70 | 200,20 | 1,25% | 3.810,00 |
| 27.02.2025 | 200,25 | 201,50 | 195,96 | 197,72 | -1,24% | 5.424,00 |
| 26.02.2025 | 201,50 | 201,85 | 198,62 | 200,20 | 0,17% | 3.518,00 |
| 25.02.2025 | 201,40 | 202,05 | 199,42 | 199,86 | -1,21% | 3.959,00 |
| 24.02.2025 | 201,30 | 203,20 | 199,72 | 202,30 | 0,52% | 5.271,00 |
| 21.02.2025 | 201,00 | 203,50 | 198,82 | 201,25 | 1,58% | 4.486,00 |
| 20.02.2025 | 196,98 | 201,50 | 195,22 | 198,12 | 0,62% | 4.519,00 |
| 19.02.2025 | 195,36 | 197,00 | 193,14 | 196,90 | 0,36% | 9.889,00 |
| 18.02.2025 | 195,80 | 199,00 | 194,38 | 196,20 | -0,05% | 5.763,00 |
| 17.02.2025 | 196,58 | 197,06 | 195,10 | 196,30 | 0,14% | 4.827,00 |
| 14.02.2025 | 194,60 | 197,32 | 193,00 | 196,02 | 1,15% | 4.766,00 |
| 13.02.2025 | 196,98 | 196,98 | 192,20 | 193,80 | -0,09% | 5.837,00 |
| 12.02.2025 | 194,86 | 196,22 | 190,50 | 193,98 | -0,40% | 9.782,00 |
| 11.02.2025 | 196,52 | 197,00 | 193,02 | 194,76 | -1,31% | 10.153,00 |
| 10.02.2025 | 198,70 | 201,45 | 196,90 | 197,34 | -1,31% | 11.991,00 |
| 07.02.2025 | 202,00 | 203,00 | 199,08 | 199,96 | -1,18% | 5.314,00 |
| 06.02.2025 | 203,95 | 206,40 | 201,40 | 202,35 | -0,66% | 9.424,00 |
| 05.02.2025 | 206,60 | 207,90 | 202,70 | 203,70 | -1,38% | 5.301,00 |
| 04.02.2025 | 208,00 | 208,75 | 202,95 | 206,55 | -0,74% | 10.467,00 |
| 03.02.2025 | 213,00 | 214,95 | 208,10 | 208,10 | -3,34% | 6.952,00 |
| 31.01.2025 | 214,85 | 219,20 | 214,00 | 215,30 | 0,47% | 5.356,00 |
| 30.01.2025 | 216,50 | 219,20 | 212,65 | 214,30 | -0,33% | 8.249,00 |
| 29.01.2025 | 238,00 | 238,00 | 214,20 | 215,00 | -9,66% | 12.252,00 |
| 28.01.2025 | 239,65 | 246,70 | 238,00 | 238,00 | -0,21% | 6.626,00 |
| 27.01.2025 | 232,75 | 238,50 | 230,25 | 238,50 | 1,81% | 6.084,00 |
| 24.01.2025 | 235,05 | 235,30 | 233,05 | 234,25 | -0,57% | 3.592,00 |
| 23.01.2025 | 234,15 | 236,15 | 232,35 | 235,60 | 0,34% | 1.835,00 |
| 22.01.2025 | 234,15 | 236,20 | 232,50 | 234,80 | 0,49% | 3.639,00 |
| 21.01.2025 | 229,45 | 234,40 | 228,00 | 233,65 | 2,82% | 4.722,00 |
| 20.01.2025 | 230,00 | 231,00 | 226,50 | 227,25 | -2,19% | 3.546,00 |
| 17.01.2025 | 234,70 | 236,00 | 232,35 | 232,35 | -1,00% | 1.732,00 |
| 16.01.2025 | 232,10 | 234,70 | 228,30 | 234,70 | 1,40% | 1.771,00 |
| 15.01.2025 | 230,40 | 233,60 | 227,00 | 231,45 | 0,56% | 1.727,00 |
| 14.01.2025 | 235,00 | 238,00 | 226,35 | 230,15 | -1,96% | 2.037,00 |
| 13.01.2025 | 229,95 | 236,00 | 227,50 | 234,75 | 2,29% | 5.671,00 |
| 10.01.2025 | 231,55 | 233,95 | 229,50 | 229,50 | -1,90% | 1.709,00 |
| 09.01.2025 | 230,35 | 233,95 | 230,35 | 233,95 | 1,36% | 1.360,00 |
| 08.01.2025 | 231,45 | 233,20 | 228,80 | 230,80 | -0,24% | 1.807,00 |
| 07.01.2025 | 228,30 | 233,65 | 228,10 | 231,35 | 0,52% | 2.440,00 |
| 06.01.2025 | 228,20 | 231,20 | 225,70 | 230,15 | 0,81% | 2.759,00 |
| 03.01.2025 | 223,60 | 228,90 | 223,20 | 228,30 | 1,97% | 2.170,00 |
| 02.01.2025 | 221,55 | 225,00 | 221,50 | 223,90 | 2,00% | 2.747,00 |
| 30.12.2024 | 221,05 | 221,80 | 217,20 | 219,50 | -1,01% | 3.920,00 |
| 27.12.2024 | 218,00 | 222,60 | 218,00 | 221,75 | 0,80% | 4.643,00 |
| 23.12.2024 | 218,45 | 220,65 | 217,00 | 220,00 | 0,32% | 5.042,00 |
| 20.12.2024 | 218,35 | 222,00 | 215,05 | 219,30 | 0,60% | 18.261,00 |
| 19.12.2024 | 220,05 | 221,85 | 218,00 | 218,00 | -0,93% | 3.915,00 |
| 18.12.2024 | 222,25 | 224,50 | 220,05 | 220,05 | -1,06% | 5.048,00 |
| 17.12.2024 | 222,35 | 226,00 | 221,35 | 222,40 | -0,47% | 2.390,00 |
| 16.12.2024 | 223,00 | 225,50 | 222,80 | 223,45 | -0,09% | 3.343,00 |
| 13.12.2024 | 224,45 | 227,00 | 221,50 | 223,65 | -0,02% | 2.396,00 |
| 12.12.2024 | 222,50 | 225,65 | 222,05 | 223,70 | -0,20% | 2.491,00 |
| 11.12.2024 | 222,05 | 226,00 | 222,05 | 224,15 | 0,61% | 2.051,00 |
| 10.12.2024 | 223,00 | 225,45 | 222,55 | 222,80 | -0,47% | 3.129,00 |
| 09.12.2024 | 218,45 | 224,15 | 216,25 | 223,85 | 2,87% | 4.949,00 |
| 06.12.2024 | 215,00 | 218,20 | 214,30 | 217,60 | 1,19% | 4.114,00 |
| 05.12.2024 | 225,90 | 226,40 | 214,90 | 215,05 | -4,23% | 6.123,00 |
| 04.12.2024 | 229,15 | 229,95 | 223,10 | 224,55 | -2,07% | 3.251,00 |
| 03.12.2024 | 229,95 | 229,95 | 227,15 | 229,30 | -0,17% | 2.487,00 |
| 02.12.2024 | 227,95 | 229,95 | 227,55 | 229,70 | 0,92% | 2.607,00 |
| 29.11.2024 | 224,05 | 228,45 | 224,05 | 227,60 | 1,58% | 6.013,00 |
| 28.11.2024 | 227,00 | 227,65 | 224,05 | 224,05 | -1,02% | 1.591,00 |
| 27.11.2024 | 226,15 | 227,40 | 223,95 | 226,35 | 0,24% | 2.122,00 |
| 26.11.2024 | 226,65 | 227,00 | 222,15 | 225,80 | -0,27% | 2.255,00 |
| 25.11.2024 | 226,60 | 228,00 | 223,00 | 226,40 | 0,09% | 4.880,00 |
| 22.11.2024 | 224,90 | 227,40 | 223,20 | 226,20 | 0,98% | 3.422,00 |
| 21.11.2024 | 220,70 | 224,00 | 218,65 | 224,00 | 1,29% | 2.682,00 |
| 20.11.2024 | 218,85 | 221,80 | 217,60 | 221,15 | 1,51% | 1.950,00 |
| 19.11.2024 | 217,20 | 218,80 | 216,00 | 217,85 | 0,41% | 4.345,00 |
| 18.11.2024 | 217,00 | 217,95 | 216,15 | 216,95 | -0,87% | 4.379,00 |
| 15.11.2024 | 225,60 | 226,50 | 217,20 | 218,85 | -3,91% | 8.378,00 |
| 14.11.2024 | 228,30 | 229,95 | 224,70 | 227,75 | -0,50% | 5.120,00 |
| 13.11.2024 | 225,15 | 228,90 | 223,40 | 228,90 | 1,42% | 7.891,00 |
| 12.11.2024 | 229,00 | 231,95 | 225,70 | 225,70 | -0,66% | 3.828,00 |
| 11.11.2024 | 229,85 | 231,80 | 226,85 | 227,20 | -0,72% | 4.292,00 |