171,990€
2,34%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 168,30 | 172,60 | 167,84 | 171,82 | 2,24% | 1.553,00 |
| 05.06.2025 | 169,02 | 169,64 | 165,58 | 168,06 | -0,69% | 3.441,00 |
| 04.06.2025 | 169,32 | 171,00 | 168,32 | 169,22 | 0,26% | 1.878,00 |
| 03.06.2025 | 165,28 | 169,28 | 163,52 | 168,78 | 2,20% | 2.860,00 |
| 02.06.2025 | 167,60 | 167,60 | 164,00 | 165,14 | -1,47% | 3.701,00 |
| 30.05.2025 | 167,90 | 168,64 | 165,70 | 167,60 | 0,25% | 1.900,00 |
| 29.05.2025 | 169,66 | 170,84 | 166,60 | 167,18 | -0,21% | 2.262,00 |
| 28.05.2025 | 167,28 | 168,98 | 165,50 | 167,54 | 0,05% | 3.801,00 |
| 27.05.2025 | 161,78 | 167,66 | 161,78 | 167,46 | 2,93% | 2.357,00 |
| 26.05.2025 | 163,60 | 163,98 | 162,20 | 162,70 | 0,06% | 1.991,00 |
| 23.05.2025 | 165,30 | 167,36 | 161,80 | 162,60 | -2,24% | 4.070,00 |
| 22.05.2025 | 165,38 | 166,88 | 163,80 | 166,32 | 0,89% | 3.322,00 |
| 21.05.2025 | 173,64 | 175,00 | 164,86 | 164,86 | -5,63% | 3.926,00 |
| 20.05.2025 | 174,60 | 175,90 | 173,36 | 174,70 | 0,39% | 1.782,00 |
| 19.05.2025 | 174,20 | 174,52 | 172,60 | 174,02 | -0,68% | 3.197,00 |
| 16.05.2025 | 170,48 | 175,22 | 169,00 | 175,22 | 2,71% | 2.641,00 |
| 15.05.2025 | 167,52 | 171,00 | 162,00 | 170,60 | 1,55% | 4.764,00 |
| 14.05.2025 | 175,98 | 177,00 | 168,00 | 168,00 | -4,44% | 2.689,00 |
| 13.05.2025 | 180,50 | 181,84 | 175,80 | 175,80 | -2,50% | 2.442,00 |
| 12.05.2025 | 171,80 | 180,30 | 169,00 | 180,30 | 7,02% | 4.943,00 |
| 09.05.2025 | 174,24 | 174,24 | 168,48 | 168,48 | -2,64% | 1.903,00 |
| 08.05.2025 | 172,04 | 176,22 | 170,00 | 173,04 | 1,35% | 2.288,00 |
| 07.05.2025 | 168,50 | 171,08 | 167,18 | 170,74 | 2,15% | 2.134,00 |
| 06.05.2025 | 173,96 | 174,80 | 167,02 | 167,14 | -4,22% | 2.654,00 |
| 05.05.2025 | 174,14 | 176,56 | 172,12 | 174,50 | -1,13% | 2.487,00 |
| 02.05.2025 | 174,98 | 178,04 | 172,00 | 176,50 | 0,42% | 3.559,00 |
| 30.04.2025 | 174,30 | 175,76 | 172,54 | 175,76 | 0,66% | 1.749,00 |
| 29.04.2025 | 171,84 | 175,14 | 171,52 | 174,60 | 1,81% | 2.125,00 |
| 28.04.2025 | 172,64 | 174,78 | 170,82 | 171,50 | -1,12% | 1.893,00 |
| 25.04.2025 | 174,34 | 174,72 | 170,92 | 173,44 | 0,46% | 2.906,00 |
| 24.04.2025 | 173,00 | 173,16 | 170,02 | 172,64 | -0,72% | 1.848,00 |
| 23.04.2025 | 173,94 | 180,00 | 168,00 | 173,90 | 3,27% | 3.931,00 |
| 22.04.2025 | 161,90 | 173,00 | 159,98 | 168,40 | 1,84% | 3.475,00 |
| 17.04.2025 | 168,66 | 170,50 | 164,46 | 165,36 | -0,83% | 3.287,00 |
| 16.04.2025 | 166,22 | 171,50 | 164,50 | 166,74 | -0,97% | 4.976,00 |
| 15.04.2025 | 169,50 | 171,50 | 167,62 | 168,38 | -0,99% | 2.769,00 |
| 14.04.2025 | 167,38 | 171,30 | 163,50 | 170,06 | 2,13% | 5.645,00 |
| 11.04.2025 | 161,48 | 167,44 | 156,02 | 166,52 | 2,98% | 5.218,00 |
| 10.04.2025 | 176,00 | 181,50 | 157,96 | 161,70 | -7,29% | 6.088,00 |
| 09.04.2025 | 155,50 | 174,44 | 154,02 | 174,42 | 9,67% | 9.263,00 |
| 08.04.2025 | 167,00 | 171,00 | 158,00 | 159,04 | -3,76% | 8.462,00 |
| 07.04.2025 | 160,02 | 170,98 | 148,00 | 165,26 | -0,39% | 13.939,00 |
| 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 |