Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 220,84 | 222,76 | 0,00 | 219,77 | 0,31% | - |
| 25.02.2021 | 222,04 | 224,04 | 0,00 | 219,10 | -1,76% | - |
| 24.02.2021 | 223,94 | 226,23 | 0,00 | 223,02 | -0,35% | - |
| 23.02.2021 | 224,61 | 226,59 | 0,00 | 223,80 | -0,81% | - |
| 22.02.2021 | 227,73 | 227,93 | 225,11 | 225,62 | -2,55% | - |
| 19.02.2021 | 235,30 | 235,66 | 231,17 | 231,52 | -2,46% | - |
| 18.02.2021 | 236,54 | 238,57 | 235,51 | 237,37 | -1,09% | - |
| 17.02.2021 | 241,80 | 241,91 | 239,30 | 240,00 | -0,96% | - |
| 16.02.2021 | 243,08 | 243,52 | 241,48 | 242,32 | -1,50% | - |
| 12.02.2021 | 243,79 | 247,09 | 243,55 | 246,01 | 2,19% | - |
| 11.02.2021 | 238,98 | 240,88 | 238,04 | 240,73 | 1,36% | - |
| 10.02.2021 | 237,87 | 238,65 | 236,18 | 237,50 | 0,08% | - |
| 09.02.2021 | 235,02 | 238,41 | 234,83 | 237,30 | 0,76% | - |
| 08.02.2021 | 236,99 | 237,77 | 234,05 | 235,51 | -0,03% | - |
| 05.02.2021 | 236,55 | 238,38 | 234,63 | 235,57 | 0,01% | - |
| 04.02.2021 | 238,46 | 239,38 | 234,51 | 235,55 | -1,34% | - |
| 03.02.2021 | 241,84 | 242,19 | 238,08 | 238,75 | -2,70% | - |
| 02.02.2021 | 243,96 | 246,16 | 242,82 | 245,37 | 1,44% | - |
| 01.02.2021 | 240,98 | 244,41 | 239,43 | 241,88 | 2,07% | - |
| 29.01.2021 | 235,10 | 239,03 | 0,00 | 236,97 | 3,70% | - |
| 28.01.2021 | 227,88 | 230,87 | 226,72 | 228,52 | 2,57% | - |
| 27.01.2021 | 226,19 | 228,43 | 222,06 | 222,80 | -4,82% | - |
| 26.01.2021 | 237,18 | 237,52 | 234,06 | 234,10 | -1,68% | - |
| 25.01.2021 | 236,91 | 238,66 | 0,00 | 238,10 | 0,11% | - |
| 22.01.2021 | 238,02 | 239,12 | 236,65 | 237,84 | 2,00% | - |
| 21.01.2021 | 234,86 | 235,84 | 232,73 | 233,18 | -1,68% | - |
| 20.01.2021 | 235,85 | 237,50 | 234,69 | 237,17 | 0,43% | - |
| 19.01.2021 | 238,57 | 238,66 | 235,44 | 236,15 | -0,17% | - |
| 15.01.2021 | 236,16 | 237,97 | 234,94 | 236,55 | 0,04% | - |
| 14.01.2021 | 239,34 | 239,40 | 236,37 | 236,45 | -1,40% | - |
| 13.01.2021 | 236,57 | 241,35 | 236,52 | 239,81 | -0,37% | - |
| 12.01.2021 | 240,70 | 240,70 | 240,70 | 240,70 | -1,37% | - |
| 11.01.2021 | 242,58 | 244,27 | 242,21 | 244,05 | 0,03% | - |
| 08.01.2021 | 244,02 | 244,62 | 240,46 | 243,98 | 1,71% | - |
| 07.01.2021 | 241,74 | 243,04 | 237,98 | 239,87 | 1,30% | - |
| 06.01.2021 | 231,80 | 237,84 | 231,05 | 236,80 | 3,45% | - |
| 05.01.2021 | 226,05 | 229,41 | 223,80 | 228,90 | 2,64% | - |
| 04.01.2021 | 223,01 | 223,01 | 223,01 | 223,01 | 0,41% | - |
| 31.12.2020 | 220,76 | 222,27 | 219,78 | 222,09 | 0,68% | - |
| 30.12.2020 | 222,38 | 222,80 | 220,31 | 220,60 | -1,09% | - |
| 29.12.2020 | 224,61 | 225,41 | 222,72 | 223,03 | 0,13% | - |
| 28.12.2020 | 222,27 | 223,30 | 221,77 | 222,74 | 0,56% | - |
| 24.12.2020 | 222,95 | 223,20 | 215,91 | 221,49 | 0,17% | - |
| 23.12.2020 | 222,23 | 223,89 | 220,80 | 221,12 | -0,80% | - |
| 22.12.2020 | 223,38 | 224,90 | 222,63 | 222,91 | -1,06% | - |
| 21.12.2020 | 221,86 | 226,60 | 221,69 | 225,29 | 0,24% | - |
| 18.12.2020 | 222,96 | 227,70 | 220,82 | 224,75 | 0,06% | - |
| 17.12.2020 | 222,98 | 225,09 | 222,76 | 224,63 | 1,21% | - |
| 16.12.2020 | 222,38 | 223,56 | 221,54 | 221,94 | 2,62% | - |
| 15.12.2020 | 222,27 | 224,63 | 216,28 | 216,28 | -0,11% | - |
| 14.12.2020 | 221,73 | 226,88 | 216,09 | 216,51 | -3,26% | - |
| 11.12.2020 | 223,33 | 224,38 | 221,41 | 223,80 | 0,11% | - |
| 10.12.2020 | 224,71 | 224,91 | 223,05 | 223,54 | -0,10% | - |
| 09.12.2020 | 222,19 | 223,88 | 217,90 | 223,77 | -0,45% | - |
| 08.12.2020 | 225,63 | 226,87 | 223,22 | 224,78 | -0,58% | - |
| 07.12.2020 | 227,02 | 230,59 | 224,97 | 226,10 | 3,70% | - |
| 04.12.2020 | 221,24 | 224,70 | 218,02 | 218,02 | -2,74% | - |
| 03.12.2020 | 223,16 | 225,58 | 220,19 | 224,16 | -1,03% | - |
| 02.12.2020 | 225,38 | 231,76 | 219,59 | 226,49 | 1,59% | - |
| 01.12.2020 | 224,99 | 232,48 | 221,07 | 222,94 | -1,33% | - |
| 30.11.2020 | 223,76 | 228,41 | 223,76 | 225,94 | 3,98% | - |
| 27.11.2020 | 217,11 | 219,39 | 213,53 | 217,30 | 0,04% | - |
| 25.11.2020 | 215,14 | 217,41 | 214,82 | 217,21 | -0,49% | - |
| 24.11.2020 | 220,15 | 220,87 | 217,22 | 218,27 | -1,12% | - |
| 23.11.2020 | 222,26 | 223,36 | 218,94 | 220,75 | -2,36% | - |
| 20.11.2020 | 225,07 | 227,22 | 224,96 | 226,09 | 0,10% | - |
| 19.11.2020 | 225,60 | 227,21 | 224,72 | 225,86 | 0,31% | - |
| 18.11.2020 | 227,19 | 227,63 | 223,16 | 225,16 | -1,85% | - |
| 17.11.2020 | 229,43 | 229,52 | 229,38 | 229,40 | 0,15% | - |
| 16.11.2020 | 233,67 | 233,70 | 228,97 | 229,06 | -2,45% | - |
| 13.11.2020 | 234,70 | 236,24 | 233,89 | 234,82 | 0,81% | - |
| 12.11.2020 | 233,76 | 235,46 | 231,61 | 232,93 | -0,02% | - |
| 11.11.2020 | 229,16 | 234,91 | 0,00 | 232,99 | 3,23% | - |
| 10.11.2020 | 225,87 | 225,88 | 225,69 | 225,69 | -3,54% | - |
| 09.11.2020 | 239,37 | 241,70 | 233,71 | 233,96 | -4,61% | - |
| 06.11.2020 | 242,86 | 247,80 | 242,74 | 245,26 | 2,00% | - |
| 05.11.2020 | 242,46 | 243,95 | 239,63 | 240,46 | -0,10% | - |
| 04.11.2020 | 240,06 | 245,41 | 0,00 | 240,71 | 2,43% | - |
| 03.11.2020 | 234,85 | 235,04 | 234,85 | 235,01 | 1,42% | - |
| 02.11.2020 | 0,00 | 235,18 | 0,00 | 231,72 | 1,63% | - |
| 30.10.2020 | 229,49 | 230,30 | 225,40 | 228,00 | -1,28% | - |
| 29.10.2020 | 230,34 | 233,46 | 228,37 | 230,96 | -0,35% | - |
| 28.10.2020 | 236,05 | 236,45 | 0,00 | 231,77 | -3,31% | - |
| 27.10.2020 | 239,77 | 239,77 | 239,72 | 239,72 | 2,10% | - |
| 26.10.2020 | 233,09 | 235,09 | 232,13 | 234,77 | 0,91% | - |
| 23.10.2020 | 235,18 | 236,54 | 231,33 | 232,66 | -0,64% | - |
| 22.10.2020 | 231,04 | 235,66 | 229,59 | 234,18 | 3,29% | - |
| 21.10.2020 | 229,77 | 229,77 | 226,08 | 226,71 | -0,16% | - |
| 20.10.2020 | 227,35 | 229,00 | 225,51 | 227,08 | 1,45% | - |
| 19.10.2020 | 228,38 | 228,77 | 222,24 | 223,82 | -1,68% | - |
| 16.10.2020 | 227,52 | 229,37 | 226,12 | 227,65 | 1,02% | - |
| 15.10.2020 | 224,32 | 225,74 | 222,33 | 225,35 | -0,56% | - |
| 14.10.2020 | 226,12 | 227,25 | 224,15 | 226,62 | 0,44% | - |
| 13.10.2020 | 225,05 | 225,99 | 224,42 | 225,63 | 0,11% | - |
| 12.10.2020 | 225,31 | 225,44 | 225,31 | 225,37 | -0,15% | - |
| 09.10.2020 | 222,59 | 226,18 | 221,30 | 225,71 | 2,20% | - |
| 08.10.2020 | 221,61 | 222,13 | 219,96 | 220,85 | -0,53% | - |
| 07.10.2020 | 219,78 | 223,28 | 219,36 | 222,02 | 1,46% | - |
| 06.10.2020 | 218,96 | 218,96 | 218,77 | 218,82 | 0,19% | - |
| 05.10.2020 | 216,86 | 218,66 | 216,43 | 218,41 | 2,72% | - |