230,300€
0,22%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 230,30 | 231,20 | 228,50 | 230,30 | 0,22% | 2.054,00 |
27.03.2024 | 229,40 | 231,40 | 228,50 | 229,80 | 0,39% | 1.856,00 |
26.03.2024 | 228,30 | 230,20 | 227,90 | 228,90 | -0,17% | 2.361,00 |
25.03.2024 | 234,80 | 236,80 | 227,10 | 229,30 | -2,96% | 4.567,00 |
22.03.2024 | 234,10 | 236,50 | 234,10 | 236,30 | 1,20% | 3.170,00 |
21.03.2024 | 231,10 | 235,00 | 230,60 | 233,50 | 1,57% | 1.636,00 |
20.03.2024 | 234,10 | 234,60 | 229,80 | 229,90 | -1,33% | 1.596,00 |
19.03.2024 | 230,90 | 233,60 | 230,00 | 233,00 | 0,95% | 2.329,00 |
18.03.2024 | 229,40 | 232,60 | 228,30 | 230,80 | 0,39% | 4.885,00 |
15.03.2024 | 233,20 | 233,50 | 228,90 | 229,90 | -1,42% | 3.066,00 |
14.03.2024 | 233,00 | 234,50 | 230,10 | 233,20 | -0,13% | 1.690,00 |
13.03.2024 | 231,10 | 233,50 | 230,30 | 233,50 | 0,52% | 3.480,00 |
12.03.2024 | 230,80 | 233,60 | 230,40 | 232,30 | 0,65% | 1.286,00 |
11.03.2024 | 231,30 | 232,10 | 229,90 | 230,80 | -0,77% | 2.335,00 |
08.03.2024 | 232,50 | 233,90 | 231,20 | 232,60 | 0,26% | 2.214,00 |
07.03.2024 | 232,50 | 234,60 | 231,00 | 232,00 | 0,13% | 1.989,00 |
06.03.2024 | 234,60 | 235,80 | 231,70 | 231,70 | -1,32% | 2.618,00 |
05.03.2024 | 235,80 | 237,00 | 234,20 | 234,80 | -0,59% | 1.806,00 |
04.03.2024 | 235,30 | 238,00 | 235,00 | 236,20 | -0,13% | 2.431,00 |
01.03.2024 | 234,20 | 237,00 | 232,40 | 236,50 | 0,47% | 4.921,00 |
29.02.2024 | 236,30 | 236,80 | 233,60 | 235,40 | -0,13% | 2.471,00 |
28.02.2024 | 236,00 | 236,70 | 234,00 | 235,70 | 0,47% | 4.089,00 |
27.02.2024 | 232,00 | 235,20 | 231,00 | 234,60 | 0,90% | 2.873,00 |
26.02.2024 | 233,60 | 234,30 | 230,70 | 232,50 | -1,02% | 2.815,00 |
23.02.2024 | 233,40 | 235,70 | 232,50 | 234,90 | 0,51% | 3.022,00 |
22.02.2024 | 231,40 | 234,10 | 230,00 | 233,70 | 1,17% | 2.628,00 |
21.02.2024 | 229,00 | 231,00 | 223,50 | 231,00 | 0,79% | 5.552,00 |
20.02.2024 | 229,50 | 232,00 | 228,00 | 229,20 | -0,26% | 4.868,00 |
19.02.2024 | 231,80 | 234,90 | 229,10 | 229,80 | -0,82% | 2.874,00 |
16.02.2024 | 230,70 | 233,80 | 230,60 | 231,70 | -0,13% | 2.123,00 |
15.02.2024 | 231,00 | 233,30 | 230,30 | 232,00 | 0,35% | 2.886,00 |
14.02.2024 | 225,00 | 231,20 | 223,00 | 231,20 | 2,57% | 3.305,00 |
13.02.2024 | 229,40 | 229,40 | 222,80 | 225,40 | -1,66% | 2.470,00 |
12.02.2024 | 225,00 | 229,40 | 223,00 | 229,20 | 1,64% | 4.209,00 |
09.02.2024 | 228,50 | 229,00 | 225,30 | 225,50 | -0,97% | 2.733,00 |
08.02.2024 | 228,60 | 229,90 | 226,90 | 227,70 | -0,52% | 2.207,00 |
07.02.2024 | 230,50 | 232,10 | 228,60 | 228,90 | -0,82% | 2.560,00 |
06.02.2024 | 228,30 | 231,00 | 227,60 | 230,80 | 0,74% | 1.876,00 |
05.02.2024 | 227,50 | 231,80 | 226,50 | 229,10 | 0,22% | 3.725,00 |
02.02.2024 | 225,80 | 229,60 | 224,60 | 228,60 | 1,46% | 3.672,00 |
01.02.2024 | 221,80 | 225,40 | 221,00 | 225,30 | 1,49% | 3.197,00 |
31.01.2024 | 226,10 | 230,50 | 220,80 | 222,00 | -1,77% | 7.049,00 |
30.01.2024 | 215,80 | 226,00 | 206,00 | 226,00 | 4,63% | 7.723,00 |
29.01.2024 | 214,20 | 217,50 | 213,70 | 216,00 | 0,51% | 4.126,00 |
26.01.2024 | 209,40 | 221,20 | 209,40 | 214,90 | 2,63% | 4.417,00 |
25.01.2024 | 210,30 | 213,00 | 209,00 | 209,40 | -0,29% | 3.918,00 |
24.01.2024 | 213,70 | 214,90 | 207,50 | 210,00 | -1,91% | 4.442,00 |
23.01.2024 | 212,80 | 214,10 | 212,20 | 214,10 | 0,42% | 4.080,00 |
22.01.2024 | 211,80 | 213,50 | 210,60 | 213,20 | 0,47% | 3.275,00 |
19.01.2024 | 208,40 | 212,40 | 207,60 | 212,20 | 1,82% | 2.695,00 |
18.01.2024 | 205,70 | 209,20 | 205,70 | 208,40 | 0,87% | 2.400,00 |
17.01.2024 | 207,80 | 210,00 | 205,80 | 206,60 | -0,86% | 4.898,00 |
16.01.2024 | 205,30 | 211,00 | 204,70 | 208,40 | 1,86% | 2.489,00 |
15.01.2024 | 205,20 | 206,10 | 204,10 | 204,60 | -0,39% | 3.187,00 |
12.01.2024 | 207,20 | 208,50 | 205,20 | 205,40 | -1,34% | 2.812,00 |
11.01.2024 | 209,80 | 210,40 | 206,80 | 208,20 | -0,38% | 4.370,00 |
10.01.2024 | 210,80 | 211,60 | 206,60 | 209,00 | -0,67% | 3.215,00 |
09.01.2024 | 212,90 | 220,60 | 208,10 | 210,40 | -1,59% | 2.723,00 |
08.01.2024 | 210,60 | 214,50 | 208,30 | 213,80 | 1,47% | 2.585,00 |
05.01.2024 | 213,20 | 213,60 | 209,70 | 210,70 | -0,80% | 3.435,00 |
04.01.2024 | 211,10 | 213,00 | 210,40 | 212,40 | 0,52% | 2.885,00 |
03.01.2024 | 214,50 | 216,50 | 210,80 | 211,30 | -1,54% | 4.459,00 |
02.01.2024 | 209,90 | 214,60 | 209,40 | 214,60 | 1,95% | 3.764,00 |
29.12.2023 | 211,20 | 211,90 | 209,50 | 210,50 | -0,05% | 3.341,00 |
28.12.2023 | 209,90 | 211,70 | 208,80 | 210,60 | 0,53% | 4.417,00 |
27.12.2023 | 208,70 | 210,50 | 208,20 | 209,50 | 0,43% | 13.490,00 |
22.12.2023 | 208,90 | 210,90 | 207,90 | 208,60 | -0,05% | 3.084,00 |
21.12.2023 | 207,50 | 210,20 | 207,30 | 208,70 | 0,34% | 2.785,00 |
20.12.2023 | 209,80 | 211,70 | 207,80 | 208,00 | -0,10% | 4.055,00 |
19.12.2023 | 206,70 | 208,50 | 206,20 | 208,20 | 0,24% | 3.045,00 |
18.12.2023 | 208,80 | 209,00 | 206,70 | 207,70 | -0,10% | 4.118,00 |
15.12.2023 | 208,60 | 210,50 | 207,00 | 207,90 | -0,05% | 3.744,00 |
14.12.2023 | 208,50 | 211,50 | 206,20 | 208,00 | -0,10% | 9.223,00 |
13.12.2023 | 203,20 | 208,20 | 202,50 | 208,20 | 1,91% | 3.666,00 |
12.12.2023 | 206,00 | 206,50 | 202,80 | 204,30 | -0,63% | 3.970,00 |
11.12.2023 | 201,50 | 206,30 | 200,10 | 205,60 | 1,33% | 4.144,00 |
08.12.2023 | 202,50 | 204,60 | 200,70 | 202,90 | -0,10% | 2.851,00 |
07.12.2023 | 204,60 | 205,60 | 198,05 | 203,10 | -1,12% | 6.091,00 |
06.12.2023 | 203,50 | 205,80 | 203,40 | 205,40 | 0,98% | 5.061,00 |
05.12.2023 | 202,10 | 205,90 | 201,20 | 203,40 | -0,78% | 4.052,00 |
04.12.2023 | 205,10 | 205,70 | 203,10 | 205,00 | 0,10% | 3.044,00 |
01.12.2023 | 204,60 | 206,50 | 203,70 | 204,80 | -0,10% | 3.677,00 |
30.11.2023 | 203,20 | 205,00 | 202,30 | 205,00 | 1,08% | 2.611,00 |
29.11.2023 | 199,30 | 205,20 | 199,05 | 202,80 | 1,96% | 4.533,00 |
28.11.2023 | 201,50 | 201,50 | 197,50 | 198,90 | -0,75% | 2.092,00 |
27.11.2023 | 202,10 | 202,50 | 200,30 | 200,40 | -1,18% | 2.503,00 |
24.11.2023 | 203,10 | 204,10 | 201,80 | 202,80 | -0,25% | 1.532,00 |
23.11.2023 | 204,00 | 204,80 | 202,90 | 203,30 | 0,00% | 4.798,00 |
22.11.2023 | 199,65 | 204,00 | 199,50 | 203,30 | 1,75% | 6.636,00 |
21.11.2023 | 194,00 | 202,90 | 193,50 | 199,80 | 3,55% | 6.983,00 |
20.11.2023 | 190,00 | 193,35 | 189,60 | 192,95 | 1,39% | 3.051,00 |
17.11.2023 | 192,55 | 194,20 | 189,80 | 190,30 | -1,45% | 3.228,00 |
16.11.2023 | 192,45 | 193,10 | 191,00 | 193,10 | 0,63% | 4.205,00 |
15.11.2023 | 187,75 | 193,35 | 187,25 | 191,90 | 2,21% | 6.038,00 |
14.11.2023 | 182,70 | 187,95 | 182,65 | 187,75 | 2,62% | 5.124,00 |
13.11.2023 | 183,95 | 184,45 | 181,45 | 182,95 | -0,73% | 5.835,00 |
10.11.2023 | 183,45 | 184,30 | 180,50 | 184,30 | 0,46% | 4.328,00 |
09.11.2023 | 184,15 | 186,30 | 182,90 | 183,45 | -0,19% | 2.799,00 |
08.11.2023 | 185,55 | 187,05 | 183,50 | 183,80 | -0,68% | 2.727,00 |
07.11.2023 | 181,90 | 186,10 | 181,90 | 185,05 | 1,51% | 4.140,00 |