172,290€
1,30%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 171,16 | 172,26 | 169,32 | 172,26 | 1,28% | 1.329,00 |
| 07.08.2025 | 167,08 | 171,18 | 167,08 | 170,08 | 2,16% | 2.209,00 |
| 06.08.2025 | 171,94 | 173,48 | 166,48 | 166,48 | -3,27% | 3.152,00 |
| 05.08.2025 | 172,00 | 173,22 | 170,00 | 172,10 | 0,76% | 2.422,00 |
| 04.08.2025 | 170,02 | 172,70 | 167,84 | 170,80 | 0,70% | 3.750,00 |
| 01.08.2025 | 173,00 | 173,00 | 166,40 | 169,62 | -1,98% | 3.841,00 |
| 31.07.2025 | 179,30 | 180,84 | 172,84 | 173,04 | -2,79% | 3.519,00 |
| 30.07.2025 | 178,72 | 180,98 | 178,00 | 178,00 | -0,49% | 2.698,00 |
| 29.07.2025 | 176,00 | 179,86 | 174,94 | 178,88 | 2,33% | 2.340,00 |
| 28.07.2025 | 176,00 | 178,80 | 174,80 | 174,80 | -0,25% | 7.764,00 |
| 25.07.2025 | 172,32 | 175,88 | 172,32 | 175,24 | 1,38% | 1.463,00 |
| 24.07.2025 | 168,50 | 173,88 | 167,36 | 172,86 | 2,65% | 14.063,00 |
| 23.07.2025 | 161,82 | 170,28 | 161,82 | 168,40 | 4,60% | 5.542,00 |
| 22.07.2025 | 162,62 | 167,30 | 150,02 | 161,00 | -0,46% | 8.533,00 |
| 21.07.2025 | 164,10 | 165,04 | 160,86 | 161,74 | -0,81% | 3.629,00 |
| 18.07.2025 | 167,40 | 168,58 | 162,82 | 163,06 | -3,18% | 2.614,00 |
| 17.07.2025 | 166,70 | 168,44 | 165,74 | 168,42 | 1,10% | 3.304,00 |
| 16.07.2025 | 165,22 | 167,50 | 163,42 | 166,58 | 0,20% | 4.363,00 |
| 15.07.2025 | 168,68 | 171,54 | 166,00 | 166,24 | -2,21% | 2.954,00 |
| 14.07.2025 | 175,34 | 175,62 | 168,00 | 170,00 | -2,97% | 2.515,00 |
| 11.07.2025 | 174,40 | 176,96 | 173,94 | 175,20 | -0,51% | 1.470,00 |
| 10.07.2025 | 170,26 | 177,38 | 169,74 | 176,10 | 2,71% | 2.890,00 |
| 09.07.2025 | 171,74 | 172,48 | 169,06 | 171,46 | 0,23% | 1.385,00 |
| 08.07.2025 | 170,32 | 174,50 | 168,30 | 171,06 | 0,81% | 1.665,00 |
| 07.07.2025 | 171,10 | 173,00 | 169,64 | 169,68 | -0,78% | 2.557,00 |
| 04.07.2025 | 173,00 | 173,00 | 170,60 | 171,02 | -1,26% | 1.363,00 |
| 03.07.2025 | 171,62 | 173,32 | 170,02 | 173,20 | 0,56% | 1.564,00 |
| 02.07.2025 | 171,00 | 172,24 | 170,00 | 172,24 | 0,82% | 1.623,00 |
| 01.07.2025 | 167,20 | 174,06 | 166,22 | 170,84 | 2,19% | 4.615,00 |
| 30.06.2025 | 169,82 | 170,84 | 166,80 | 167,18 | -1,45% | 2.968,00 |
| 27.06.2025 | 172,52 | 173,42 | 169,64 | 169,64 | -1,44% | 1.842,00 |
| 26.06.2025 | 171,96 | 175,48 | 171,00 | 172,12 | -0,12% | 4.291,00 |
| 25.06.2025 | 170,46 | 172,32 | 169,00 | 172,32 | 1,10% | 2.065,00 |
| 24.06.2025 | 170,18 | 171,50 | 169,14 | 170,44 | 0,60% | 1.614,00 |
| 23.06.2025 | 170,24 | 171,00 | 167,80 | 169,42 | -0,39% | 5.299,00 |
| 20.06.2025 | 168,12 | 170,74 | 167,52 | 170,08 | 1,19% | 2.170,00 |
| 19.06.2025 | 169,04 | 169,16 | 167,92 | 168,08 | -1,07% | 1.083,00 |
| 18.06.2025 | 170,00 | 170,82 | 167,92 | 169,90 | -0,38% | 1.022,00 |
| 17.06.2025 | 173,52 | 173,52 | 170,50 | 170,54 | -1,60% | 1.026,00 |
| 16.06.2025 | 173,50 | 175,12 | 171,00 | 173,32 | -0,23% | 1.728,00 |
| 13.06.2025 | 175,50 | 177,50 | 173,72 | 173,72 | -2,02% | 2.227,00 |
| 12.06.2025 | 177,72 | 178,50 | 175,00 | 177,30 | -0,74% | 1.535,00 |
| 11.06.2025 | 177,24 | 179,44 | 176,80 | 178,62 | 1,20% | 1.482,00 |
| 10.06.2025 | 173,92 | 177,40 | 173,22 | 176,50 | 0,66% | 4.116,00 |
| 09.06.2025 | 171,24 | 175,34 | 170,24 | 175,34 | 2,05% | 1.628,00 |
| 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 |