Börse:
148,814$
-0,02%
Echtzeit-Aktienkurs Danaher Corp
Bid:
148,574$
Ask:
149,055$
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2019 | 147,88 | 148,94 | 146,24 | 148,84 | 0,89% | 38.309.558,00 |
| 09.12.2019 | 148,47 | 149,31 | 147,27 | 147,53 | -0,47% | 27.655.571,00 |
| 06.12.2019 | 147,71 | 148,94 | 146,79 | 148,22 | 0,70% | 20.014.693,00 |
| 05.12.2019 | 146,94 | 147,30 | 145,51 | 147,19 | -0,08% | 13.147.747,00 |
| 04.12.2019 | 146,90 | 149,61 | 145,97 | 147,31 | 0,42% | 13.542.528,00 |
| 03.12.2019 | 144,53 | 146,99 | 144,11 | 146,69 | 0,69% | 8.977.724,00 |
| 02.12.2019 | 146,49 | 146,68 | 144,07 | 145,69 | -0,20% | 8.191.801,00 |
| 29.11.2019 | 146,66 | 147,00 | 145,21 | 145,98 | -0,42% | 1.997.850,00 |
| 27.11.2019 | 146,31 | 147,20 | 145,77 | 146,59 | 0,42% | 8.756.126,00 |
| 26.11.2019 | 145,00 | 146,40 | 144,74 | 145,98 | 0,72% | 8.366.183,00 |
| 25.11.2019 | 143,99 | 145,00 | 143,65 | 144,94 | 1,13% | 4.872.885,00 |
| 22.11.2019 | 143,59 | 143,85 | 142,46 | 143,32 | 0,10% | 4.395.143,00 |
| 21.11.2019 | 142,61 | 143,28 | 141,05 | 143,18 | 0,15% | 6.920.432,00 |
| 20.11.2019 | 143,07 | 143,82 | 142,44 | 142,96 | -0,45% | 6.064.869,00 |
| 19.11.2019 | 140,16 | 143,80 | 139,25 | 143,60 | 2,40% | 7.328.250,00 |
| 18.11.2019 | 142,60 | 143,08 | 140,11 | 140,23 | -1,93% | 5.047.998,00 |
| 15.11.2019 | 139,26 | 143,03 | 138,97 | 142,99 | 5,02% | 13.854.584,00 |
| 14.11.2019 | 136,84 | 137,14 | 135,13 | 136,15 | -0,66% | 2.009.414,00 |
| 13.11.2019 | 135,29 | 137,70 | 134,46 | 137,05 | 1,11% | 4.632.368,00 |
| 12.11.2019 | 134,67 | 136,29 | 134,53 | 135,54 | 0,76% | 1.446.471,00 |
| 11.11.2019 | 134,65 | 135,74 | 134,16 | 134,52 | -0,53% | 1.083.139,00 |
| 08.11.2019 | 134,71 | 135,62 | 134,37 | 135,23 | 0,54% | 1.662.403,00 |
| 07.11.2019 | 134,84 | 135,22 | 134,07 | 134,50 | -0,27% | 2.528.691,00 |
| 06.11.2019 | 133,87 | 135,05 | 133,35 | 134,86 | 1,04% | 2.503.274,00 |
| 05.11.2019 | 135,17 | 135,55 | 132,88 | 133,47 | -1,29% | 3.064.269,00 |
| 04.11.2019 | 137,56 | 137,99 | 135,20 | 135,22 | -0,99% | 2.096.525,00 |
| 01.11.2019 | 138,72 | 139,33 | 136,53 | 136,57 | -0,91% | 2.278.368,00 |
| 31.10.2019 | 138,20 | 138,70 | 136,66 | 137,82 | -0,31% | 2.515.733,00 |
| 30.10.2019 | 137,41 | 138,81 | 136,80 | 138,25 | 0,71% | 3.156.653,00 |
| 29.10.2019 | 135,84 | 138,71 | 135,78 | 137,27 | 0,78% | 2.335.844,00 |
| 28.10.2019 | 136,28 | 137,51 | 136,02 | 136,21 | 0,25% | 1.939.366,00 |
| 25.10.2019 | 135,73 | 136,31 | 135,08 | 135,87 | -0,42% | 2.358.154,00 |
| 24.10.2019 | 137,68 | 138,33 | 135,69 | 136,44 | -1,45% | 2.778.429,00 |
| 23.10.2019 | 137,68 | 139,00 | 137,40 | 138,45 | 1,00% | 2.395.733,00 |
| 22.10.2019 | 138,35 | 139,73 | 136,97 | 137,08 | -0,83% | 1.828.616,00 |
| 21.10.2019 | 138,69 | 138,90 | 137,52 | 138,23 | 0,16% | 1.342.475,00 |
| 18.10.2019 | 137,43 | 138,58 | 137,01 | 138,01 | 0,17% | 1.424.347,00 |
| 17.10.2019 | 137,97 | 138,50 | 137,59 | 137,77 | 0,28% | 1.016.161,00 |
| 16.10.2019 | 137,20 | 138,48 | 136,91 | 137,39 | -0,15% | 2.055.235,00 |
| 15.10.2019 | 139,70 | 140,70 | 137,59 | 137,59 | -0,87% | 2.084.756,00 |
| 14.10.2019 | 139,83 | 140,00 | 138,42 | 138,80 | 0,06% | 1.100.347,00 |
| 11.10.2019 | 140,15 | 141,99 | 138,69 | 138,72 | -0,03% | 1.950.427,00 |
| 10.10.2019 | 136,56 | 139,42 | 136,19 | 138,76 | 1,14% | 1.769.878,00 |
| 09.10.2019 | 136,96 | 137,75 | 136,21 | 137,20 | 1,17% | 1.629.736,00 |
| 08.10.2019 | 138,39 | 138,65 | 134,42 | 135,62 | -2,91% | 2.712.390,00 |
| 07.10.2019 | 140,72 | 141,13 | 139,65 | 139,68 | -1,39% | 1.839.223,00 |
| 04.10.2019 | 139,36 | 141,73 | 139,21 | 141,65 | 2,05% | 1.910.868,00 |
| 03.10.2019 | 136,75 | 138,84 | 135,33 | 138,81 | 1,24% | 1.906.661,00 |
| 02.10.2019 | 140,53 | 141,08 | 136,47 | 137,11 | -3,39% | 2.869.777,00 |
| 01.10.2019 | 144,25 | 145,36 | 141,76 | 141,92 | -1,74% | 1.679.820,00 |
| 30.09.2019 | 142,23 | 145,15 | 141,83 | 144,43 | 2,03% | 2.150.052,00 |
| 27.09.2019 | 143,24 | 143,61 | 140,75 | 141,56 | -0,84% | 1.651.308,00 |
| 26.09.2019 | 144,86 | 144,98 | 141,74 | 142,76 | -0,83% | 1.838.612,00 |
| 25.09.2019 | 144,16 | 144,70 | 142,66 | 143,95 | -0,42% | 2.088.522,00 |
| 24.09.2019 | 145,37 | 146,19 | 143,07 | 144,55 | -0,03% | 3.075.843,00 |
| 23.09.2019 | 145,30 | 146,34 | 144,21 | 144,60 | -1,28% | 1.798.440,00 |
| 20.09.2019 | 146,66 | 147,33 | 145,83 | 146,47 | 0,49% | 5.098.672,00 |
| 19.09.2019 | 144,00 | 146,93 | 143,90 | 145,75 | 1,25% | 2.605.691,00 |
| 18.09.2019 | 142,39 | 144,76 | 141,83 | 143,95 | 1,14% | 2.606.987,00 |
| 17.09.2019 | 140,65 | 142,71 | 140,52 | 142,33 | 1,19% | 1.817.981,00 |
| 16.09.2019 | 140,33 | 141,65 | 139,57 | 140,65 | -0,26% | 1.574.698,00 |
| 13.09.2019 | 141,39 | 142,75 | 140,02 | 141,02 | -0,51% | 2.143.760,00 |
| 12.09.2019 | 140,36 | 142,15 | 140,11 | 141,74 | 1,61% | 1.894.565,00 |
| 11.09.2019 | 136,55 | 139,76 | 135,48 | 139,50 | 2,13% | 2.835.191,00 |
| 10.09.2019 | 138,29 | 138,36 | 133,84 | 136,59 | -1,99% | 3.571.427,00 |
| 09.09.2019 | 144,10 | 144,27 | 139,08 | 139,36 | -3,44% | 1.935.423,00 |
| 06.09.2019 | 143,59 | 144,93 | 143,12 | 144,33 | 0,97% | 1.645.430,00 |
| 05.09.2019 | 141,88 | 143,45 | 140,99 | 142,95 | 1,92% | 1.792.483,00 |
| 04.09.2019 | 140,48 | 142,00 | 139,44 | 140,26 | 0,28% | 1.364.572,00 |
| 03.09.2019 | 140,55 | 141,00 | 138,97 | 139,87 | -0,97% | 1.920.691,00 |
| 02.09.2019 | 140,97 | 141,24 | 140,90 | 141,24 | -0,60% | - |
| 30.08.2019 | 142,82 | 143,38 | 141,22 | 142,09 | 0,29% | 1.960.340,00 |
| 29.08.2019 | 140,64 | 142,28 | 140,05 | 141,68 | 1,57% | 2.204.244,00 |
| 28.08.2019 | 137,43 | 139,79 | 137,25 | 139,49 | 0,90% | 1.636.133,00 |
| 27.08.2019 | 137,98 | 138,80 | 137,01 | 138,25 | 1,36% | 3.026.074,00 |
| 26.08.2019 | 136,38 | 136,95 | 134,97 | 136,40 | 0,74% | 1.461.719,00 |
| 23.08.2019 | 139,52 | 140,20 | 134,54 | 135,40 | -2,98% | 2.202.635,00 |
| 22.08.2019 | 140,75 | 141,55 | 138,77 | 139,56 | -0,54% | 1.233.982,00 |
| 21.08.2019 | 141,40 | 141,58 | 139,20 | 140,32 | 0,18% | 1.193.234,00 |
| 20.08.2019 | 141,91 | 142,50 | 140,00 | 140,07 | -1,16% | 1.449.474,00 |
| 19.08.2019 | 141,82 | 142,14 | 140,23 | 141,71 | 0,97% | 1.587.537,00 |
| 16.08.2019 | 138,57 | 140,55 | 137,88 | 140,35 | 2,30% | 1.951.742,00 |
| 15.08.2019 | 137,74 | 139,40 | 136,48 | 137,19 | 0,61% | 2.245.611,00 |
| 14.08.2019 | 139,13 | 140,24 | 136,29 | 136,36 | -2,97% | 2.305.811,00 |
| 13.08.2019 | 137,72 | 141,44 | 137,72 | 140,54 | 1,52% | 1.619.806,00 |
| 12.08.2019 | 139,56 | 140,72 | 138,03 | 138,44 | -1,33% | 984.605,00 |
| 09.08.2019 | 140,75 | 141,51 | 139,19 | 140,31 | -0,41% | 1.302.185,00 |
| 08.08.2019 | 139,09 | 141,07 | 138,61 | 140,89 | 1,95% | 1.869.995,00 |
| 07.08.2019 | 136,29 | 138,68 | 134,50 | 138,20 | -0,02% | 2.064.570,00 |
| 06.08.2019 | 136,29 | 138,25 | 135,79 | 138,23 | 1,86% | 2.984.110,00 |
| 05.08.2019 | 137,17 | 137,96 | 134,11 | 135,70 | -2,51% | 2.780.310,00 |
| 02.08.2019 | 140,28 | 140,43 | 138,63 | 139,19 | -0,73% | 2.021.237,00 |
| 01.08.2019 | 140,84 | 142,36 | 139,13 | 140,22 | -0,20% | 2.489.784,00 |
| 31.07.2019 | 142,49 | 142,77 | 139,27 | 140,50 | -1,54% | 1.921.857,00 |
| 30.07.2019 | 141,98 | 143,08 | 141,46 | 142,70 | 0,01% | 2.039.441,00 |
| 29.07.2019 | 142,35 | 143,19 | 141,64 | 142,68 | 0,28% | 1.450.122,00 |
| 26.07.2019 | 144,04 | 144,14 | 141,96 | 142,28 | -0,65% | 1.386.164,00 |
| 25.07.2019 | 142,60 | 143,71 | 141,78 | 143,21 | 0,36% | 1.296.338,00 |
| 24.07.2019 | 142,44 | 142,88 | 141,05 | 142,69 | 0,13% | 2.936.279,00 |
| 23.07.2019 | 141,86 | 142,86 | 141,51 | 142,51 | 0,63% | 3.237.942,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen