Echtzeit-Aktienkurs DONALDSON CO. INC.
Bid:
Ask:
Aktienkurse zur DONALDSON CO. INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 59,56 | 60,15 | 58,65 | 58,65 | -2,36% | - |
| 25.02.2021 | 61,64 | 61,85 | 0,00 | 60,07 | -3,12% | - |
| 24.02.2021 | 61,27 | 63,10 | 61,07 | 62,01 | 1,32% | - |
| 23.02.2021 | 60,45 | 61,50 | 60,21 | 61,20 | 0,19% | - |
| 22.02.2021 | 60,52 | 61,20 | 60,34 | 61,09 | 0,11% | - |
| 19.02.2021 | 60,43 | 61,14 | 60,17 | 61,02 | 3,20% | - |
| 18.02.2021 | 59,91 | 59,91 | 58,98 | 59,13 | -2,16% | - |
| 17.02.2021 | 60,43 | 60,44 | 60,35 | 60,44 | -0,93% | - |
| 16.02.2021 | 61,92 | 62,14 | 60,83 | 61,01 | -2,15% | - |
| 12.02.2021 | 61,60 | 63,09 | 61,17 | 62,35 | 0,71% | - |
| 11.02.2021 | 61,86 | 62,10 | 60,90 | 61,91 | 0,98% | - |
| 10.02.2021 | 60,81 | 61,60 | 60,68 | 61,31 | 0,07% | - |
| 09.02.2021 | 61,30 | 61,60 | 61,08 | 61,26 | -1,47% | - |
| 08.02.2021 | 61,72 | 62,39 | 61,55 | 62,18 | 1,12% | - |
| 05.02.2021 | 61,19 | 61,64 | 60,96 | 61,49 | 0,50% | - |
| 04.02.2021 | 61,22 | 61,75 | 60,80 | 61,18 | 0,53% | - |
| 03.02.2021 | 60,67 | 61,33 | 60,52 | 60,86 | -0,71% | - |
| 02.02.2021 | 61,31 | 61,31 | 61,30 | 61,30 | 1,47% | - |
| 01.02.2021 | 59,83 | 60,60 | 59,56 | 60,41 | 1,46% | - |
| 29.01.2021 | 59,56 | 59,92 | 58,93 | 59,54 | -1,28% | - |
| 28.01.2021 | 60,45 | 60,75 | 0,00 | 60,31 | 1,02% | - |
| 27.01.2021 | 60,31 | 60,73 | 59,34 | 59,70 | -1,49% | - |
| 26.01.2021 | 60,49 | 60,98 | 60,36 | 60,60 | 0,72% | - |
| 25.01.2021 | 59,70 | 60,18 | 58,71 | 60,16 | 1,06% | - |
| 22.01.2021 | 58,36 | 59,61 | 58,23 | 59,53 | 1,47% | - |
| 21.01.2021 | 0,00 | 58,68 | 0,00 | 58,67 | -1,15% | - |
| 20.01.2021 | 59,74 | 59,82 | 58,95 | 59,36 | 0,32% | - |
| 19.01.2021 | 60,17 | 60,50 | 59,16 | 59,17 | -0,59% | - |
| 15.01.2021 | 58,37 | 59,69 | 58,29 | 59,52 | -0,48% | - |
| 14.01.2021 | 59,93 | 60,69 | 59,59 | 59,81 | 1,02% | - |
| 13.01.2021 | 58,89 | 59,54 | 58,77 | 59,20 | -0,86% | - |
| 12.01.2021 | 59,61 | 59,72 | 59,61 | 59,72 | 0,85% | - |
| 11.01.2021 | 59,31 | 59,44 | 58,86 | 59,21 | -0,08% | - |
| 08.01.2021 | 59,07 | 59,46 | 58,27 | 59,26 | 0,09% | - |
| 07.01.2021 | 58,85 | 59,44 | 58,72 | 59,20 | 1,17% | - |
| 06.01.2021 | 58,07 | 58,58 | 57,74 | 58,52 | 4,64% | - |
| 05.01.2021 | 55,73 | 56,48 | 55,52 | 55,92 | 2,09% | - |
| 04.01.2021 | 55,74 | 55,75 | 54,69 | 54,78 | -2,26% | - |
| 31.12.2020 | 55,96 | 56,27 | 55,69 | 56,04 | -0,13% | - |
| 30.12.2020 | 56,54 | 56,66 | 55,88 | 56,12 | 0,19% | - |
| 29.12.2020 | 56,07 | 56,62 | 55,42 | 56,01 | -1,13% | - |
| 28.12.2020 | 56,44 | 57,82 | 55,37 | 56,65 | -0,37% | - |
| 24.12.2020 | 56,52 | 57,74 | 56,20 | 56,86 | -0,36% | - |
| 23.12.2020 | 56,70 | 57,41 | 56,60 | 57,07 | 1,12% | - |
| 22.12.2020 | 56,57 | 56,84 | 56,22 | 56,44 | -0,43% | - |
| 21.12.2020 | 55,11 | 56,85 | 55,11 | 56,68 | 0,59% | - |
| 18.12.2020 | 57,10 | 57,15 | 55,35 | 56,35 | -0,90% | - |
| 17.12.2020 | 57,53 | 57,64 | 56,55 | 56,86 | 0,30% | - |
| 16.12.2020 | 56,42 | 56,79 | 55,93 | 56,69 | -1,17% | - |
| 15.12.2020 | 56,39 | 61,26 | 56,39 | 57,36 | 4,91% | - |
| 14.12.2020 | 55,39 | 55,61 | 54,51 | 54,67 | 4,90% | - |
| 11.12.2020 | 55,43 | 55,43 | 46,35 | 52,12 | -4,68% | - |
| 10.12.2020 | 54,82 | 55,04 | 54,26 | 54,68 | -1,39% | - |
| 09.12.2020 | 54,90 | 55,54 | 54,64 | 55,45 | 1,04% | - |
| 08.12.2020 | 54,69 | 56,93 | 54,30 | 54,88 | 0,47% | - |
| 07.12.2020 | 54,71 | 54,91 | 53,95 | 54,62 | -0,16% | - |
| 04.12.2020 | 54,36 | 54,81 | 54,11 | 54,71 | 2,13% | - |
| 03.12.2020 | 53,79 | 54,86 | 52,86 | 53,57 | 0,87% | - |
| 02.12.2020 | 53,31 | 55,55 | 52,83 | 53,11 | -0,75% | - |
| 01.12.2020 | 54,30 | 55,33 | 48,92 | 53,51 | 0,54% | - |
| 30.11.2020 | 53,63 | 54,00 | 53,05 | 53,22 | -3,08% | - |
| 27.11.2020 | 54,41 | 55,58 | 53,41 | 54,91 | 3,05% | - |
| 25.11.2020 | 53,83 | 54,52 | 53,29 | 53,29 | -2,47% | - |
| 24.11.2020 | 54,45 | 55,23 | 54,24 | 54,64 | 0,88% | - |
| 23.11.2020 | 54,29 | 54,70 | 53,98 | 54,16 | -0,04% | - |
| 20.11.2020 | 53,68 | 54,43 | 53,57 | 54,18 | 0,41% | - |
| 19.11.2020 | 53,70 | 55,18 | 52,90 | 53,96 | 0,62% | - |
| 18.11.2020 | 54,26 | 54,42 | 53,62 | 53,63 | -0,80% | - |
| 17.11.2020 | 53,26 | 55,20 | 52,96 | 54,06 | -0,39% | - |
| 16.11.2020 | 54,18 | 54,73 | 53,86 | 54,27 | 1,31% | - |
| 13.11.2020 | 53,61 | 53,75 | 52,89 | 53,57 | 1,42% | - |
| 12.11.2020 | 53,04 | 53,81 | 52,31 | 52,82 | -0,11% | - |
| 11.11.2020 | 52,67 | 55,02 | 51,95 | 52,88 | -0,25% | - |
| 10.11.2020 | 52,69 | 53,40 | 0,00 | 53,02 | 2,38% | - |
| 09.11.2020 | 52,29 | 53,05 | 51,73 | 51,79 | 1,91% | - |
| 06.11.2020 | 51,57 | 52,06 | 50,72 | 50,82 | -1,00% | - |
| 05.11.2020 | 51,33 | 51,33 | 51,33 | 51,33 | 7,05% | - |
| 04.11.2020 | 48,21 | 49,14 | 47,86 | 47,95 | -3,00% | - |
| 03.11.2020 | 48,58 | 49,69 | 48,50 | 49,44 | 2,62% | - |
| 02.11.2020 | 48,18 | 48,50 | 47,79 | 48,18 | 1,82% | - |
| 30.10.2020 | 47,93 | 48,05 | 46,93 | 47,32 | -1,18% | - |
| 29.10.2020 | 47,45 | 48,14 | 0,00 | 47,88 | 1,56% | - |
| 28.10.2020 | 49,15 | 49,31 | 47,15 | 47,15 | -5,74% | - |
| 27.10.2020 | 49,05 | 50,02 | 49,05 | 50,02 | -0,11% | - |
| 26.10.2020 | 50,46 | 50,46 | 49,75 | 50,07 | -5,23% | - |
| 23.10.2020 | 52,04 | 52,84 | 51,39 | 52,84 | 2,07% | - |
| 22.10.2020 | 52,10 | 52,22 | 51,52 | 51,77 | -0,10% | - |
| 21.10.2020 | 51,82 | 52,14 | 51,35 | 51,82 | 0,36% | - |
| 20.10.2020 | 51,34 | 52,20 | 50,61 | 51,63 | 1,78% | - |
| 19.10.2020 | 51,09 | 51,50 | 50,40 | 50,73 | -1,01% | - |
| 16.10.2020 | 51,50 | 51,58 | 50,89 | 51,25 | 0,78% | - |
| 15.10.2020 | 50,35 | 51,30 | 50,16 | 50,85 | 1,56% | - |
| 14.10.2020 | 51,44 | 51,58 | 50,07 | 50,07 | -1,34% | - |
| 13.10.2020 | 50,83 | 51,25 | 50,61 | 50,75 | -1,25% | - |
| 12.10.2020 | 51,62 | 51,71 | 51,00 | 51,39 | 0,79% | - |
| 09.10.2020 | 51,26 | 51,26 | 50,67 | 50,99 | 0,56% | - |
| 08.10.2020 | 0,00 | 51,04 | 0,00 | 50,70 | 0,05% | - |
| 07.10.2020 | 50,97 | 51,54 | 50,15 | 50,68 | 1,10% | - |
| 06.10.2020 | 50,38 | 51,31 | 50,01 | 50,13 | 0,32% | - |
| 05.10.2020 | 49,23 | 51,09 | 49,05 | 49,97 | 3,92% | - |