Börse:
253,598$
0,37%
Echtzeit-Aktienkurs Danaher Corp
Bid:
253,499$
Ask:
253,697$
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 253,91 | 256,79 | 253,06 | 253,58 | 0,36% | 2.326.455,00 |
| 13.05.2021 | 251,81 | 254,16 | 250,49 | 252,67 | 0,95% | 1.637.588,00 |
| 12.05.2021 | 255,12 | 256,40 | 249,86 | 250,28 | -2,96% | 1.845.875,00 |
| 11.05.2021 | 256,81 | 258,55 | 255,26 | 257,91 | -0,43% | 1.530.909,00 |
| 10.05.2021 | 258,61 | 260,66 | 257,33 | 259,03 | 0,21% | 1.993.398,00 |
| 07.05.2021 | 258,77 | 261,43 | 258,07 | 258,48 | 0,58% | 2.591.248,00 |
| 06.05.2021 | 253,66 | 257,19 | 252,53 | 256,99 | 0,98% | 1.753.244,00 |
| 05.05.2021 | 257,13 | 256,26 | 254,17 | 254,50 | -0,60% | 1.201.477,00 |
| 04.05.2021 | 253,99 | 256,25 | 251,89 | 256,03 | 0,53% | 1.999.454,00 |
| 03.05.2021 | 256,73 | 256,90 | 254,00 | 254,67 | 0,29% | 1.473.731,00 |
| 30.04.2021 | 255,33 | 257,38 | 252,79 | 253,94 | -1,03% | 2.023.354,00 |
| 29.04.2021 | 259,76 | 259,84 | 255,61 | 256,58 | -0,70% | 1.711.217,00 |
| 28.04.2021 | 255,80 | 258,94 | 255,31 | 258,39 | 0,14% | 1.425.817,00 |
| 27.04.2021 | 257,80 | 259,38 | 255,30 | 258,02 | -0,03% | 1.899.001,00 |
| 26.04.2021 | 259,55 | 260,37 | 257,73 | 258,10 | -0,65% | 1.987.571,00 |
| 23.04.2021 | 252,97 | 259,98 | 252,72 | 259,78 | 2,71% | 3.561.685,00 |
| 22.04.2021 | 248,05 | 256,10 | 248,05 | 252,92 | 3,49% | 3.991.707,00 |
| 21.04.2021 | 242,55 | 245,32 | 240,96 | 244,40 | 1,05% | 1.808.333,00 |
| 20.04.2021 | 240,17 | 243,17 | 240,17 | 241,85 | -0,06% | 1.315.397,00 |
| 19.04.2021 | 241,84 | 242,72 | 239,95 | 241,99 | -0,44% | 2.017.363,00 |
| 16.04.2021 | 243,38 | 243,88 | 241,52 | 243,06 | 0,19% | 1.835.820,00 |
| 15.04.2021 | 238,12 | 243,36 | 237,01 | 242,59 | 2,23% | 2.295.430,00 |
| 14.04.2021 | 241,67 | 242,00 | 236,90 | 237,30 | -2,28% | 2.609.988,00 |
| 13.04.2021 | 238,42 | 247,90 | 237,20 | 242,84 | 3,41% | 6.132.851,00 |
| 12.04.2021 | 231,56 | 235,23 | 231,09 | 234,84 | 1,07% | 2.556.803,00 |
| 09.04.2021 | 230,14 | 232,37 | 229,03 | 232,36 | 1,05% | 1.500.122,00 |
| 08.04.2021 | 227,93 | 231,25 | 227,72 | 229,94 | 1,71% | 2.019.487,00 |
| 07.04.2021 | 226,12 | 227,91 | 224,77 | 226,07 | -0,43% | 1.611.559,00 |
| 06.04.2021 | 229,34 | 230,91 | 226,13 | 227,05 | 0,23% | 2.658.298,00 |
| 05.04.2021 | 227,63 | 228,15 | 225,59 | 226,53 | 0,64% | 2.553.220,00 |
| 01.04.2021 | 225,52 | 227,14 | 224,14 | 225,08 | 0,00% | 1.744.432,00 |
| 31.03.2021 | 224,50 | 227,36 | 223,79 | 225,08 | 0,93% | 2.665.886,00 |
| 30.03.2021 | 225,66 | 225,94 | 222,22 | 223,00 | -1,71% | 2.441.083,00 |
| 29.03.2021 | 224,83 | 228,40 | 222,30 | 226,88 | 0,27% | 2.336.789,00 |
| 26.03.2021 | 219,89 | 226,50 | 217,99 | 226,27 | 3,47% | 2.639.378,00 |
| 25.03.2021 | 220,45 | 220,45 | 215,38 | 218,69 | -0,36% | 2.355.677,00 |
| 24.03.2021 | 219,11 | 220,61 | 217,89 | 219,47 | -0,39% | 1.792.053,00 |
| 23.03.2021 | 222,92 | 224,54 | 219,26 | 220,32 | -1,44% | 2.436.737,00 |
| 22.03.2021 | 220,41 | 223,91 | 218,73 | 223,55 | 1,13% | 2.713.393,00 |
| 19.03.2021 | 216,80 | 221,51 | 216,05 | 221,06 | 2,37% | 4.698.128,00 |
| 18.03.2021 | 214,19 | 218,36 | 212,71 | 215,95 | 0,85% | 3.482.096,00 |
| 17.03.2021 | 214,43 | 215,78 | 212,80 | 214,14 | -0,82% | 2.955.581,00 |
| 16.03.2021 | 217,23 | 218,04 | 214,66 | 215,90 | -0,51% | 3.921.906,00 |
| 15.03.2021 | 215,20 | 218,43 | 214,60 | 217,00 | 1,08% | 1.782.713,00 |
| 12.03.2021 | 217,63 | 218,60 | 213,84 | 214,68 | -2,07% | 2.288.334,00 |
| 11.03.2021 | 215,84 | 220,00 | 214,57 | 219,22 | 2,95% | 2.423.038,00 |
| 10.03.2021 | 216,87 | 219,27 | 211,22 | 212,93 | -1,58% | 3.285.641,00 |
| 09.03.2021 | 216,18 | 219,00 | 215,70 | 216,34 | 1,86% | 4.185.874,00 |
| 08.03.2021 | 218,01 | 219,39 | 212,09 | 212,38 | -2,73% | 2.826.849,00 |
| 05.03.2021 | 216,00 | 219,32 | 212,55 | 218,35 | 1,84% | 2.428.325,00 |
| 04.03.2021 | 218,76 | 220,07 | 212,66 | 214,41 | -2,40% | 3.558.533,00 |
| 03.03.2021 | 225,00 | 225,96 | 219,46 | 219,68 | -1,97% | 2.415.370,00 |
| 02.03.2021 | 225,08 | 226,74 | 222,13 | 224,09 | -0,70% | 2.065.208,00 |
| 01.03.2021 | 220,92 | 226,73 | 220,92 | 225,67 | 2,73% | 1.982.635,00 |
| 26.02.2021 | 222,13 | 222,80 | 219,56 | 219,67 | 0,19% | 3.113.035,00 |
| 25.02.2021 | 222,00 | 224,13 | 218,07 | 219,26 | -1,68% | 2.923.474,00 |
| 24.02.2021 | 224,50 | 226,24 | 222,50 | 223,00 | -0,38% | 2.880.725,00 |
| 23.02.2021 | 225,35 | 226,64 | 222,86 | 223,85 | -0,73% | 2.184.407,00 |
| 22.02.2021 | 231,70 | 231,70 | 225,00 | 225,50 | -2,48% | 3.433.580,00 |
| 19.02.2021 | 237,32 | 238,54 | 231,12 | 231,24 | -2,59% | 3.080.667,00 |
| 18.02.2021 | 238,07 | 238,60 | 235,50 | 237,40 | -1,05% | 1.563.790,00 |
| 17.02.2021 | 241,06 | 242,57 | 239,30 | 239,91 | -0,97% | 1.951.805,00 |
| 16.02.2021 | 247,82 | 248,86 | 241,60 | 242,27 | -1,48% | 1.637.278,00 |
| 12.02.2021 | 240,24 | 247,08 | 240,19 | 245,90 | 2,18% | 2.103.486,00 |
| 11.02.2021 | 239,27 | 240,95 | 237,41 | 240,66 | 1,33% | 1.849.352,00 |
| 10.02.2021 | 238,85 | 238,85 | 236,22 | 237,49 | 0,21% | 1.406.258,00 |
| 09.02.2021 | 236,51 | 238,43 | 234,75 | 237,00 | 0,57% | 1.871.948,00 |
| 08.02.2021 | 236,16 | 238,76 | 234,08 | 235,65 | 0,03% | 1.549.274,00 |
| 05.02.2021 | 236,25 | 238,35 | 234,56 | 235,59 | 0,03% | 1.442.212,00 |
| 04.02.2021 | 237,62 | 239,88 | 234,61 | 235,53 | -1,13% | 2.460.907,00 |
| 03.02.2021 | 244,02 | 244,50 | 238,12 | 238,23 | -2,80% | 2.836.052,00 |
| 02.02.2021 | 244,75 | 246,12 | 242,84 | 245,09 | 1,38% | 3.655.904,00 |
| 01.02.2021 | 239,50 | 244,44 | 239,06 | 241,75 | 1,64% | 3.584.191,00 |
| 29.01.2021 | 227,94 | 239,10 | 225,95 | 237,84 | 4,06% | 5.551.083,00 |
| 28.01.2021 | 225,60 | 232,00 | 225,24 | 228,57 | 2,87% | 2.620.527,00 |
| 27.01.2021 | 230,40 | 230,40 | 217,83 | 222,20 | -5,03% | 4.670.753,00 |
| 26.01.2021 | 238,86 | 238,86 | 233,98 | 233,98 | -1,75% | 1.643.263,00 |
| 25.01.2021 | 237,91 | 239,30 | 233,57 | 238,15 | 0,05% | 2.168.438,00 |
| 22.01.2021 | 234,35 | 239,45 | 233,85 | 238,04 | 2,12% | 2.710.537,00 |
| 21.01.2021 | 236,75 | 238,53 | 232,71 | 233,10 | -1,67% | 2.379.793,00 |
| 20.01.2021 | 235,87 | 237,54 | 234,61 | 237,05 | 0,40% | 2.051.162,00 |
| 19.01.2021 | 239,16 | 239,65 | 235,45 | 236,11 | -0,27% | 2.255.895,00 |
| 15.01.2021 | 236,70 | 238,98 | 234,94 | 236,75 | 0,02% | 2.599.528,00 |
| 14.01.2021 | 240,32 | 241,37 | 236,33 | 236,70 | -1,31% | 2.068.762,00 |
| 13.01.2021 | 239,97 | 241,31 | 235,71 | 239,84 | -0,35% | 3.257.812,00 |
| 12.01.2021 | 244,57 | 245,25 | 239,26 | 240,69 | -1,41% | 2.215.987,00 |
| 11.01.2021 | 243,01 | 244,22 | 241,84 | 244,12 | 0,26% | 1.541.388,00 |
| 08.01.2021 | 241,04 | 244,96 | 240,50 | 243,49 | 1,58% | 2.297.374,00 |
| 07.01.2021 | 238,45 | 243,05 | 237,89 | 239,71 | 1,42% | 3.695.497,00 |
| 06.01.2021 | 223,88 | 237,64 | 222,46 | 236,35 | 3,31% | 3.965.409,00 |
| 05.01.2021 | 222,73 | 229,37 | 222,73 | 228,77 | 2,48% | 3.711.944,00 |
| 04.01.2021 | 224,99 | 225,66 | 219,68 | 223,23 | 0,49% | 3.192.502,00 |
| 31.12.2020 | 220,83 | 222,35 | 219,67 | 222,14 | 0,66% | 1.835.566,00 |
| 30.12.2020 | 223,80 | 224,85 | 220,29 | 220,68 | -0,98% | 1.427.240,00 |
| 29.12.2020 | 225,39 | 225,65 | 222,66 | 222,86 | 0,05% | 1.733.672,00 |
| 28.12.2020 | 223,28 | 225,35 | 221,46 | 222,75 | 0,57% | 2.115.071,00 |
| 24.12.2020 | 220,75 | 223,57 | 220,57 | 221,49 | 0,42% | 610.981,00 |
| 23.12.2020 | 223,46 | 224,92 | 220,47 | 220,57 | -1,06% | 1.753.352,00 |
| 22.12.2020 | 225,31 | 226,07 | 222,64 | 222,93 | -1,43% | 1.824.774,00 |
| 21.12.2020 | 223,47 | 226,58 | 220,31 | 226,16 | 0,02% | 2.482.747,00 |