Börse:
223,722$
3,20%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
223,456$
Ask:
223,988$
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 218,50 | 223,95 | 218,50 | 223,49 | 3,10% | - |
| 27.11.2020 | 218,20 | 218,55 | 215,01 | 216,78 | -0,20% | 1.407.208,00 |
| 25.11.2020 | 214,64 | 217,38 | 212,42 | 217,22 | -0,48% | 3.205.921,00 |
| 24.11.2020 | 222,35 | 222,40 | 216,71 | 218,26 | -1,28% | 3.945.611,00 |
| 23.11.2020 | 227,00 | 227,81 | 218,77 | 221,08 | -2,07% | 2.796.178,00 |
| 20.11.2020 | 225,67 | 227,54 | 224,12 | 225,76 | -0,03% | 2.353.100,00 |
| 19.11.2020 | 224,13 | 227,21 | 221,22 | 225,83 | 0,50% | 2.770.508,00 |
| 18.11.2020 | 229,73 | 230,37 | 223,12 | 224,70 | -2,03% | 2.873.774,00 |
| 17.11.2020 | 228,63 | 232,07 | 227,77 | 229,35 | -0,13% | 2.400.076,00 |
| 16.11.2020 | 236,34 | 236,34 | 228,82 | 229,65 | -2,14% | 2.151.247,00 |
| 13.11.2020 | 235,00 | 236,28 | 233,90 | 234,68 | 0,73% | 2.511.202,00 |
| 12.11.2020 | 233,01 | 235,49 | 231,55 | 232,99 | -0,06% | 2.316.043,00 |
| 11.11.2020 | 227,97 | 234,89 | 226,14 | 233,14 | 3,21% | 3.898.044,00 |
| 10.11.2020 | 233,17 | 234,25 | 224,81 | 225,88 | -3,38% | 6.233.284,00 |
| 09.11.2020 | 245,70 | 248,32 | 233,46 | 233,78 | -4,76% | 3.884.168,00 |
| 06.11.2020 | 242,48 | 247,75 | 239,77 | 245,46 | 2,13% | 2.343.318,00 |
| 05.11.2020 | 247,04 | 247,04 | 239,74 | 240,34 | -0,07% | 3.389.333,00 |
| 04.11.2020 | 239,46 | 245,49 | 238,60 | 240,52 | 2,45% | 3.032.703,00 |
| 03.11.2020 | 235,12 | 236,68 | 232,84 | 234,76 | 1,00% | 1.659.288,00 |
| 02.11.2020 | 232,38 | 235,23 | 229,84 | 232,44 | 1,26% | 2.510.272,00 |
| 30.10.2020 | 229,00 | 230,86 | 225,40 | 229,54 | -0,23% | 2.598.339,00 |
| 29.10.2020 | 232,28 | 233,40 | 228,33 | 230,07 | -0,87% | 2.209.140,00 |
| 28.10.2020 | 237,00 | 238,67 | 231,13 | 232,10 | -3,20% | 2.844.692,00 |
| 27.10.2020 | 235,83 | 240,51 | 235,83 | 239,78 | 2,07% | 3.268.887,00 |
| 26.10.2020 | 231,42 | 235,12 | 231,21 | 234,91 | 0,97% | 2.384.169,00 |
| 23.10.2020 | 235,19 | 236,55 | 231,33 | 232,66 | -0,56% | 2.268.967,00 |
| 22.10.2020 | 226,78 | 235,60 | 225,78 | 233,98 | 3,28% | 2.743.224,00 |
| 21.10.2020 | 228,76 | 229,75 | 226,21 | 226,55 | -0,21% | 3.762.125,00 |
| 20.10.2020 | 224,01 | 229,00 | 223,56 | 227,03 | 1,43% | 2.326.517,00 |
| 19.10.2020 | 228,25 | 228,71 | 222,25 | 223,83 | -1,59% | 2.283.477,00 |
| 16.10.2020 | 226,39 | 229,45 | 226,00 | 227,45 | 0,90% | 2.637.292,00 |
| 15.10.2020 | 223,05 | 225,79 | 220,68 | 225,42 | -0,50% | 1.724.600,00 |
| 14.10.2020 | 225,85 | 227,20 | 224,21 | 226,55 | 0,41% | 1.790.075,00 |
| 13.10.2020 | 224,42 | 225,96 | 224,38 | 225,62 | -0,06% | 1.644.994,00 |
| 12.10.2020 | 226,78 | 227,48 | 225,11 | 225,75 | -0,14% | 1.889.028,00 |
| 09.10.2020 | 221,60 | 226,17 | 221,17 | 226,06 | 2,42% | 1.619.124,00 |
| 08.10.2020 | 222,66 | 222,87 | 219,94 | 220,71 | -0,59% | 2.150.675,00 |
| 07.10.2020 | 219,52 | 223,28 | 219,36 | 222,03 | 1,74% | 1.746.714,00 |
| 06.10.2020 | 218,85 | 220,81 | 217,11 | 218,24 | -0,05% | 1.979.366,00 |
| 05.10.2020 | 214,54 | 218,63 | 214,54 | 218,35 | 2,75% | 1.242.861,00 |
| 02.10.2020 | 212,21 | 215,23 | 211,43 | 212,50 | -1,01% | 1.433.111,00 |
| 01.10.2020 | 217,01 | 218,68 | 213,77 | 214,67 | -0,31% | 2.083.009,00 |
| 30.09.2020 | 211,76 | 216,63 | 211,14 | 215,33 | 2,05% | 3.285.238,00 |
| 29.09.2020 | 210,00 | 212,24 | 209,41 | 211,01 | 0,58% | 1.724.074,00 |
| 28.09.2020 | 208,41 | 211,33 | 207,79 | 209,79 | 1,27% | 2.076.439,00 |
| 25.09.2020 | 202,44 | 207,53 | 201,44 | 207,16 | 1,71% | 2.301.512,00 |
| 24.09.2020 | 205,80 | 206,51 | 202,26 | 203,67 | -0,75% | 2.389.402,00 |
| 23.09.2020 | 207,85 | 208,72 | 205,16 | 205,20 | -0,94% | 1.780.707,00 |
| 22.09.2020 | 205,29 | 207,59 | 203,89 | 207,15 | 0,65% | 1.632.867,00 |
| 21.09.2020 | 204,49 | 205,83 | 201,56 | 205,81 | -0,24% | 1.606.100,00 |
| 18.09.2020 | 207,57 | 208,57 | 204,70 | 206,31 | -0,41% | 3.867.965,00 |
| 17.09.2020 | 205,19 | 207,27 | 204,01 | 207,15 | 0,05% | 1.965.261,00 |
| 16.09.2020 | 208,54 | 210,29 | 206,88 | 207,05 | -0,79% | 1.823.578,00 |
| 15.09.2020 | 208,63 | 209,71 | 207,82 | 208,69 | 0,37% | 1.591.507,00 |
| 14.09.2020 | 206,50 | 209,68 | 205,82 | 207,93 | 1,49% | 1.720.913,00 |
| 11.09.2020 | 204,35 | 206,27 | 203,94 | 204,87 | 0,88% | 1.890.488,00 |
| 10.09.2020 | 203,00 | 206,34 | 202,84 | 203,09 | 0,57% | 2.416.048,00 |
| 09.09.2020 | 197,87 | 203,50 | 197,58 | 201,94 | 2,95% | 2.645.589,00 |
| 08.09.2020 | 196,54 | 197,15 | 193,10 | 196,15 | -0,22% | 2.668.464,00 |
| 04.09.2020 | 201,00 | 201,07 | 192,51 | 196,58 | -2,16% | 3.720.110,00 |
| 03.09.2020 | 209,49 | 209,96 | 199,30 | 200,91 | -4,31% | 2.368.924,00 |
| 02.09.2020 | 207,71 | 210,58 | 206,46 | 209,97 | 0,76% | 1.917.721,00 |
| 01.09.2020 | 205,41 | 208,48 | 205,41 | 208,38 | 0,93% | 1.597.842,00 |
| 31.08.2020 | 206,00 | 207,67 | 205,15 | 206,47 | 0,40% | 1.710.066,00 |
| 28.08.2020 | 205,31 | 206,28 | 203,69 | 205,64 | 0,61% | 1.387.082,00 |
| 27.08.2020 | 205,87 | 206,22 | 198,12 | 204,39 | -1,83% | 2.551.303,00 |
| 26.08.2020 | 206,00 | 208,88 | 205,08 | 208,19 | 0,30% | 1.140.998,00 |
| 25.08.2020 | 207,18 | 208,15 | 206,02 | 207,57 | 0,98% | 1.449.040,00 |
| 24.08.2020 | 208,69 | 209,38 | 204,79 | 205,56 | -1,08% | 1.226.870,00 |
| 21.08.2020 | 205,35 | 208,02 | 204,81 | 207,80 | 1,04% | 1.432.421,00 |
| 20.08.2020 | 204,69 | 206,59 | 204,35 | 205,66 | -0,13% | 1.001.613,00 |
| 19.08.2020 | 208,39 | 209,15 | 205,58 | 205,93 | -0,84% | 1.190.613,00 |
| 18.08.2020 | 206,33 | 208,29 | 205,62 | 207,68 | 1,03% | 1.474.417,00 |
| 17.08.2020 | 204,91 | 206,45 | 204,66 | 205,57 | 0,35% | 1.234.428,00 |
| 14.08.2020 | 206,81 | 207,87 | 204,04 | 204,86 | -1,12% | 1.280.688,00 |
| 13.08.2020 | 204,58 | 207,48 | 204,36 | 207,19 | 0,62% | 1.211.281,00 |
| 12.08.2020 | 201,57 | 206,98 | 201,21 | 205,92 | 2,95% | 1.464.163,00 |
| 11.08.2020 | 202,97 | 203,61 | 199,30 | 200,01 | -1,01% | 2.421.280,00 |
| 10.08.2020 | 205,50 | 205,84 | 201,36 | 202,05 | -1,63% | 2.161.208,00 |
| 07.08.2020 | 206,89 | 207,66 | 204,35 | 205,40 | -0,14% | 1.345.768,00 |
| 06.08.2020 | 206,20 | 207,17 | 202,38 | 205,69 | 0,07% | 2.729.122,00 |
| 05.08.2020 | 206,15 | 207,39 | 204,19 | 205,54 | -0,26% | 2.081.465,00 |
| 04.08.2020 | 205,81 | 206,96 | 204,17 | 206,07 | -0,37% | 1.734.714,00 |
| 03.08.2020 | 205,00 | 207,03 | 204,87 | 206,83 | 1,49% | 2.074.654,00 |
| 31.07.2020 | 201,52 | 203,95 | 200,87 | 203,80 | 0,82% | 1.792.914,00 |
| 30.07.2020 | 199,34 | 203,37 | 198,87 | 202,14 | 0,00% | 1.696.821,00 |
| 29.07.2020 | 199,54 | 204,13 | 198,83 | 202,13 | 1,57% | 2.995.701,00 |
| 28.07.2020 | 198,69 | 199,82 | 197,78 | 199,01 | 0,02% | 2.072.492,00 |
| 27.07.2020 | 195,80 | 202,29 | 195,24 | 198,98 | 1,90% | 2.654.061,00 |
| 24.07.2020 | 197,18 | 197,20 | 190,34 | 195,27 | -1,98% | 3.115.197,00 |
| 23.07.2020 | 201,65 | 203,00 | 197,59 | 199,22 | 1,85% | 4.319.468,00 |
| 22.07.2020 | 194,68 | 197,18 | 194,16 | 195,61 | 0,31% | 2.546.392,00 |
| 21.07.2020 | 193,55 | 195,74 | 192,72 | 195,00 | 0,84% | 2.221.247,00 |
| 20.07.2020 | 191,44 | 193,71 | 191,00 | 193,37 | 1,27% | 2.030.789,00 |
| 17.07.2020 | 189,94 | 192,00 | 188,07 | 190,95 | 1,13% | 3.527.169,00 |
| 16.07.2020 | 188,34 | 189,27 | 186,87 | 188,81 | 0,25% | 2.762.952,00 |
| 15.07.2020 | 187,15 | 188,44 | 184,88 | 188,34 | 1,56% | 2.533.614,00 |
| 14.07.2020 | 182,77 | 185,65 | 181,18 | 185,45 | 1,67% | 2.024.728,00 |
| 13.07.2020 | 184,41 | 186,69 | 181,98 | 182,41 | -0,69% | 2.135.480,00 |
| 10.07.2020 | 185,53 | 185,85 | 182,80 | 183,67 | -0,97% | 1.956.097,00 |