226,325€
0,32%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 225,60 | 227,10 | 223,58 | 226,33 | 0,32% | 60,00 |
| 15.04.2024 | 223,13 | 228,60 | 223,13 | 225,60 | 0,07% | 191,00 |
| 12.04.2024 | 227,52 | 230,10 | 224,63 | 225,45 | -0,91% | 48,00 |
| 11.04.2024 | 228,90 | 229,38 | 226,48 | 227,52 | -0,63% | 8,00 |
| 10.04.2024 | 230,25 | 231,00 | 226,75 | 228,98 | -0,59% | 121,00 |
| 09.04.2024 | 224,95 | 230,33 | 224,35 | 230,33 | 2,51% | 47,00 |
| 08.04.2024 | 225,45 | 226,45 | 223,83 | 224,68 | -0,39% | 154,00 |
| 05.04.2024 | 223,55 | 227,05 | 222,52 | 225,55 | 1,02% | 60,00 |
| 04.04.2024 | 225,50 | 227,43 | 222,80 | 223,27 | -1,07% | 196,00 |
| 03.04.2024 | 228,40 | 229,77 | 225,13 | 225,70 | -1,20% | 154,00 |
| 02.04.2024 | 231,05 | 231,55 | 225,30 | 228,45 | -1,27% | 33,00 |
| 28.03.2024 | 230,10 | 232,75 | 228,70 | 231,40 | 0,81% | 38,00 |
| 27.03.2024 | 230,00 | 231,30 | 228,25 | 229,55 | -0,13% | 31,00 |
| 26.03.2024 | 228,70 | 230,15 | 228,05 | 229,85 | 0,44% | 1.244,00 |
| 25.03.2024 | 234,75 | 236,35 | 227,25 | 228,85 | -2,33% | 961,00 |
| 22.03.2024 | 234,00 | 236,75 | 234,00 | 234,30 | 0,24% | 127,00 |
| 21.03.2024 | 230,50 | 235,10 | 230,45 | 233,75 | 1,48% | 192,00 |
| 20.03.2024 | 233,75 | 234,05 | 229,70 | 230,35 | -1,31% | 120,00 |
| 19.03.2024 | 230,90 | 233,90 | 230,00 | 233,40 | 0,89% | 23,00 |
| 18.03.2024 | 229,20 | 232,60 | 228,65 | 231,35 | 0,98% | 699,00 |
| 15.03.2024 | 232,85 | 233,35 | 228,85 | 229,10 | -1,48% | 30,00 |
| 14.03.2024 | 233,30 | 234,55 | 229,95 | 232,55 | -0,39% | 184,00 |
| 13.03.2024 | 231,10 | 233,55 | 230,85 | 233,45 | 0,78% | 136,00 |
| 12.03.2024 | 231,35 | 233,95 | 230,75 | 231,65 | 0,15% | 45,00 |
| 11.03.2024 | 231,90 | 232,40 | 229,65 | 231,30 | -0,32% | 57,00 |
| 08.03.2024 | 232,05 | 234,00 | 231,25 | 232,05 | 0,00% | 195,00 |
| 07.03.2024 | 232,05 | 234,95 | 231,50 | 232,05 | -0,02% | 400,00 |
| 06.03.2024 | 232,25 | 236,05 | 231,50 | 232,10 | -1,21% | 89,00 |
| 05.03.2024 | 236,00 | 237,55 | 234,20 | 234,95 | -0,34% | 415,00 |
| 04.03.2024 | 235,75 | 238,35 | 234,25 | 235,75 | -0,02% | 166,00 |
| 01.03.2024 | 234,05 | 236,55 | 232,60 | 235,80 | 0,66% | 72,00 |
| 29.02.2024 | 235,95 | 237,05 | 233,50 | 234,25 | -0,80% | 89,00 |
| 28.02.2024 | 235,05 | 237,45 | 234,20 | 236,15 | 0,43% | 231,00 |
| 27.02.2024 | 231,90 | 236,70 | 231,25 | 235,15 | 1,36% | 45,00 |
| 26.02.2024 | 234,25 | 235,80 | 230,80 | 232,00 | -1,04% | 176,00 |
| 23.02.2024 | 233,55 | 235,25 | 232,95 | 234,45 | 0,43% | 223,00 |
| 22.02.2024 | 232,15 | 234,30 | 230,55 | 233,45 | 0,76% | 103,00 |
| 21.02.2024 | 230,00 | 231,80 | 223,95 | 231,70 | 1,09% | 33,00 |
| 20.02.2024 | 230,90 | 232,85 | 228,35 | 229,20 | -0,74% | 207,00 |
| 19.02.2024 | 232,20 | 233,95 | 229,05 | 230,90 | -0,75% | 276,00 |
| 16.02.2024 | 231,15 | 233,95 | 229,85 | 232,65 | 0,61% | 96,00 |
| 15.02.2024 | 231,20 | 233,45 | 229,95 | 231,25 | 0,00% | 253,00 |
| 14.02.2024 | 225,55 | 231,60 | 223,35 | 231,25 | 2,62% | 132,00 |
| 13.02.2024 | 229,10 | 229,65 | 222,85 | 225,35 | -1,59% | 706,00 |
| 12.02.2024 | 226,30 | 229,40 | 224,10 | 229,00 | 1,51% | 468,00 |
| 09.02.2024 | 228,20 | 229,20 | 225,20 | 225,60 | -1,05% | 329,00 |
| 08.02.2024 | 228,95 | 230,10 | 226,90 | 228,00 | -0,41% | 65,00 |
| 07.02.2024 | 231,50 | 232,20 | 228,65 | 228,95 | -0,78% | 165,00 |
| 06.02.2024 | 230,20 | 231,10 | 227,50 | 230,75 | 0,63% | 145,00 |
| 05.02.2024 | 227,50 | 231,95 | 226,55 | 229,30 | 0,33% | 610,00 |
| 02.02.2024 | 225,45 | 229,60 | 224,25 | 228,55 | 1,33% | 125,00 |
| 01.02.2024 | 221,75 | 225,80 | 220,50 | 225,55 | 1,60% | 28,00 |
| 31.01.2024 | 226,30 | 230,75 | 220,30 | 222,00 | -1,46% | 441,00 |
| 30.01.2024 | 217,85 | 225,95 | 204,15 | 225,30 | 4,99% | 443,00 |
| 29.01.2024 | 214,65 | 216,85 | 213,65 | 214,60 | -0,02% | 449,00 |
| 26.01.2024 | 210,00 | 221,40 | 208,75 | 214,65 | 2,41% | 2.133,00 |
| 25.01.2024 | 210,20 | 213,70 | 208,90 | 209,60 | -0,24% | 129,00 |
| 24.01.2024 | 213,85 | 215,10 | 206,40 | 210,10 | -1,94% | 269,00 |
| 23.01.2024 | 213,50 | 214,60 | 212,35 | 214,25 | 0,45% | 170,00 |
| 22.01.2024 | 212,20 | 214,15 | 210,40 | 213,30 | 0,45% | 151,00 |
| 19.01.2024 | 208,30 | 212,70 | 207,05 | 212,35 | 2,14% | 247,00 |
| 18.01.2024 | 207,10 | 209,35 | 203,55 | 207,90 | 0,56% | 70,00 |
| 17.01.2024 | 210,00 | 211,00 | 205,60 | 206,75 | -1,01% | 559,00 |
| 16.01.2024 | 205,25 | 211,10 | 204,15 | 208,85 | 1,85% | 57,00 |
| 15.01.2024 | 205,90 | 206,50 | 204,55 | 205,05 | -0,32% | 238,00 |
| 12.01.2024 | 207,95 | 208,70 | 204,60 | 205,70 | -1,08% | 276,00 |
| 11.01.2024 | 209,80 | 210,40 | 206,65 | 207,95 | -0,60% | 135,00 |
| 10.01.2024 | 211,30 | 211,45 | 206,60 | 209,20 | -0,71% | 142,00 |
| 09.01.2024 | 212,60 | 220,65 | 207,55 | 210,70 | -0,35% | 637,00 |
| 08.01.2024 | 210,15 | 217,75 | 208,60 | 211,45 | 0,26% | 293,00 |
| 05.01.2024 | 212,75 | 214,05 | 209,35 | 210,90 | -0,80% | 182,00 |
| 04.01.2024 | 211,55 | 213,10 | 210,50 | 212,60 | 0,43% | 32,00 |
| 03.01.2024 | 214,45 | 216,30 | 210,70 | 211,70 | -1,49% | 256,00 |
| 02.01.2024 | 210,70 | 215,20 | 209,25 | 214,90 | 2,07% | 664,00 |
| 29.12.2023 | 211,00 | 211,65 | 208,95 | 210,55 | -0,21% | 800,00 |
| 28.12.2023 | 209,90 | 211,70 | 208,50 | 211,00 | 0,60% | 350,00 |
| 27.12.2023 | 209,40 | 210,70 | 208,45 | 209,75 | 0,26% | 216,00 |
| 22.12.2023 | 209,40 | 210,75 | 207,55 | 209,20 | -0,29% | 484,00 |
| 21.12.2023 | 207,95 | 210,35 | 207,35 | 209,80 | 0,99% | 116,00 |
| 20.12.2023 | 208,90 | 211,70 | 207,35 | 207,75 | -0,36% | 86,00 |
| 19.12.2023 | 207,55 | 208,80 | 205,90 | 208,50 | 0,39% | 289,00 |
| 18.12.2023 | 208,60 | 209,65 | 207,00 | 207,70 | -0,53% | 30,00 |
| 15.12.2023 | 208,80 | 211,00 | 206,80 | 208,80 | 0,26% | 39,00 |
| 14.12.2023 | 207,75 | 212,10 | 206,20 | 208,25 | 0,02% | 135,00 |
| 13.12.2023 | 203,55 | 208,45 | 203,00 | 208,20 | 2,39% | 347,00 |
| 12.12.2023 | 205,65 | 207,10 | 202,60 | 203,35 | -1,17% | 360,00 |
| 11.12.2023 | 201,60 | 206,15 | 199,52 | 205,75 | 1,83% | 31,00 |
| 08.12.2023 | 201,98 | 204,65 | 200,65 | 202,05 | -0,37% | 222,00 |
| 07.12.2023 | 204,65 | 205,45 | 198,15 | 202,80 | -1,10% | 344,00 |
| 06.12.2023 | 203,05 | 205,65 | 203,05 | 205,05 | 0,86% | 248,00 |
| 05.12.2023 | 205,05 | 205,85 | 201,10 | 203,30 | -0,85% | 234,00 |
| 04.12.2023 | 205,45 | 205,80 | 203,35 | 205,05 | 0,15% | 231,00 |
| 01.12.2023 | 204,05 | 206,15 | 203,40 | 204,75 | -0,24% | 52,00 |
| 30.11.2023 | 202,90 | 205,35 | 201,60 | 205,25 | 1,23% | 42,00 |
| 29.11.2023 | 199,00 | 205,20 | 198,68 | 202,75 | 1,88% | 199,00 |
| 28.11.2023 | 200,80 | 201,85 | 197,48 | 199,00 | -0,90% | 82,00 |
| 27.11.2023 | 202,30 | 202,85 | 200,20 | 200,80 | -0,74% | 83,00 |
| 24.11.2023 | 203,80 | 203,80 | 201,60 | 202,30 | -0,74% | 43,00 |
| 23.11.2023 | 203,25 | 204,75 | 202,50 | 203,80 | 0,52% | 193,00 |
| 22.11.2023 | 199,70 | 204,15 | 199,70 | 202,75 | 1,54% | 418,00 |