235,417$
-0,40%
Echtzeit-Aktienkurs Danaher Corp.
Bid:
Ask:
Aktienkurse zur Danaher Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 232,26 | 238,44 | 230,74 | 236,36 | -1,27% | 4.261.041,00 |
| 17.04.2024 | 240,42 | 240,84 | 238,02 | 239,39 | -0,40% | 2.988.576,00 |
| 16.04.2024 | 241,10 | 241,34 | 238,53 | 240,34 | 0,28% | 3.225.524,00 |
| 15.04.2024 | 242,36 | 243,26 | 238,16 | 239,66 | -0,12% | 2.824.169,00 |
| 12.04.2024 | 242,38 | 243,18 | 239,00 | 239,95 | -1,66% | 2.684.915,00 |
| 11.04.2024 | 246,31 | 246,98 | 243,07 | 244,00 | -0,76% | 2.081.285,00 |
| 10.04.2024 | 244,82 | 246,25 | 243,43 | 245,87 | -1,57% | 2.229.554,00 |
| 09.04.2024 | 246,57 | 249,86 | 245,52 | 249,80 | 2,27% | 1.602.068,00 |
| 08.04.2024 | 244,54 | 245,99 | 243,72 | 244,25 | -0,01% | 2.425.994,00 |
| 05.04.2024 | 242,13 | 246,10 | 242,04 | 244,28 | 0,98% | 2.280.852,00 |
| 04.04.2024 | 246,48 | 247,13 | 241,72 | 241,90 | -1,00% | 2.693.891,00 |
| 03.04.2024 | 246,00 | 248,10 | 243,78 | 244,34 | -0,65% | 1.898.629,00 |
| 02.04.2024 | 245,00 | 246,28 | 242,58 | 245,94 | -0,75% | 2.955.689,00 |
| 01.04.2024 | 249,72 | 250,04 | 246,67 | 247,79 | -0,77% | 1.728.872,00 |
| 28.03.2024 | 248,34 | 251,05 | 247,20 | 249,72 | 0,38% | 2.560.205,00 |
| 27.03.2024 | 249,84 | 250,25 | 247,08 | 248,77 | 0,12% | 2.665.369,00 |
| 26.03.2024 | 247,27 | 249,46 | 247,27 | 248,46 | 0,27% | 1.962.942,00 |
| 25.03.2024 | 254,28 | 254,78 | 246,19 | 247,80 | -2,75% | 3.372.489,00 |
| 22.03.2024 | 255,00 | 256,51 | 253,55 | 254,80 | 0,27% | 2.310.519,00 |
| 21.03.2024 | 252,26 | 255,37 | 251,50 | 254,11 | 0,97% | 2.313.298,00 |
| 20.03.2024 | 253,30 | 253,75 | 250,23 | 251,68 | -0,81% | 1.651.287,00 |
| 19.03.2024 | 251,00 | 254,09 | 250,20 | 253,74 | 0,90% | 3.211.299,00 |
| 18.03.2024 | 250,39 | 252,92 | 249,98 | 251,47 | 0,83% | 3.868.270,00 |
| 15.03.2024 | 250,71 | 253,76 | 249,14 | 249,40 | -1,51% | 5.793.330,00 |
| 14.03.2024 | 253,87 | 256,00 | 250,54 | 253,22 | -0,83% | 2.635.549,00 |
| 13.03.2024 | 254,39 | 255,68 | 253,10 | 255,35 | 0,89% | 2.249.453,00 |
| 12.03.2024 | 252,83 | 255,42 | 252,01 | 253,10 | 0,12% | 2.221.784,00 |
| 11.03.2024 | 252,50 | 254,00 | 250,74 | 252,80 | -0,35% | 1.360.840,00 |
| 08.03.2024 | 253,10 | 255,84 | 252,96 | 253,69 | -0,17% | 1.786.045,00 |
| 07.03.2024 | 254,81 | 255,85 | 253,31 | 254,12 | 0,48% | 2.857.188,00 |
| 06.03.2024 | 255,48 | 257,08 | 252,25 | 252,90 | -0,59% | 3.733.215,00 |
| 05.03.2024 | 255,16 | 257,96 | 254,18 | 254,39 | -0,70% | 2.278.031,00 |
| 04.03.2024 | 256,52 | 259,00 | 254,85 | 256,19 | 0,13% | 2.888.793,00 |
| 01.03.2024 | 252,96 | 256,38 | 251,47 | 255,87 | 1,08% | 1.908.703,00 |
| 29.02.2024 | 256,77 | 257,09 | 252,98 | 253,14 | -1,01% | 3.466.682,00 |
| 28.02.2024 | 254,06 | 256,56 | 253,54 | 255,71 | 0,33% | 1.945.248,00 |
| 27.02.2024 | 252,12 | 255,59 | 251,37 | 254,86 | 1,28% | 2.265.218,00 |
| 26.02.2024 | 253,32 | 254,32 | 250,44 | 251,65 | -0,86% | 2.506.348,00 |
| 23.02.2024 | 254,00 | 255,00 | 252,58 | 253,84 | 0,44% | 1.351.229,00 |
| 22.02.2024 | 251,41 | 253,42 | 249,24 | 252,73 | 0,83% | 1.826.056,00 |
| 21.02.2024 | 246,31 | 250,75 | 246,06 | 250,65 | 1,16% | 1.545.442,00 |
| 20.02.2024 | 248,66 | 250,79 | 246,82 | 247,77 | -0,89% | 1.982.829,00 |
| 16.02.2024 | 248,81 | 252,33 | 248,28 | 250,00 | 0,42% | 2.152.228,00 |
| 15.02.2024 | 247,54 | 251,70 | 247,54 | 248,96 | 0,39% | 2.360.909,00 |
| 14.02.2024 | 243,02 | 248,47 | 242,33 | 247,99 | 2,67% | 2.838.159,00 |
| 13.02.2024 | 244,98 | 246,20 | 238,40 | 241,53 | -2,15% | 2.189.441,00 |
| 12.02.2024 | 243,76 | 247,08 | 241,69 | 246,83 | 1,60% | 2.284.798,00 |
| 09.02.2024 | 245,00 | 247,25 | 242,88 | 242,95 | -1,19% | 2.538.307,00 |
| 08.02.2024 | 246,45 | 246,80 | 244,08 | 245,87 | -0,31% | 1.774.371,00 |
| 07.02.2024 | 247,92 | 249,89 | 246,23 | 246,64 | -0,63% | 2.300.774,00 |
| 06.02.2024 | 245,69 | 248,46 | 244,41 | 248,20 | 0,97% | 2.443.075,00 |
| 05.02.2024 | 244,86 | 249,23 | 243,10 | 245,82 | -0,21% | 2.644.300,00 |
| 02.02.2024 | 244,00 | 247,87 | 242,15 | 246,33 | 0,49% | 2.819.515,00 |
| 01.02.2024 | 239,36 | 245,30 | 238,71 | 245,13 | 2,18% | 2.711.813,00 |
| 31.01.2024 | 245,60 | 248,78 | 239,60 | 239,91 | -2,06% | 5.077.184,00 |
| 30.01.2024 | 244,05 | 245,40 | 238,46 | 244,95 | 4,71% | 6.158.398,00 |
| 29.01.2024 | 232,92 | 234,02 | 231,15 | 233,93 | 0,40% | 3.127.698,00 |
| 26.01.2024 | 236,54 | 240,58 | 232,87 | 233,00 | 2,47% | 6.344.057,00 |
| 25.01.2024 | 231,33 | 232,11 | 226,62 | 227,39 | -0,53% | 3.468.292,00 |
| 24.01.2024 | 230,73 | 232,89 | 228,43 | 228,61 | -1,50% | 2.106.306,00 |
| 23.01.2024 | 233,10 | 233,25 | 230,53 | 232,10 | 0,06% | 1.890.207,00 |
| 22.01.2024 | 230,77 | 233,27 | 228,78 | 231,97 | 0,40% | 2.276.221,00 |
| 19.01.2024 | 226,59 | 231,67 | 224,73 | 231,05 | 2,09% | 3.258.230,00 |
| 18.01.2024 | 223,70 | 227,49 | 222,53 | 226,31 | 0,77% | 2.867.390,00 |
| 17.01.2024 | 225,54 | 229,14 | 223,48 | 224,58 | -0,96% | 2.225.783,00 |
| 16.01.2024 | 225,00 | 229,59 | 224,81 | 226,75 | 0,67% | 3.267.506,00 |
| 12.01.2024 | 228,77 | 229,51 | 224,73 | 225,24 | -1,19% | 2.795.459,00 |
| 11.01.2024 | 228,97 | 229,60 | 226,20 | 227,96 | -0,73% | 2.440.559,00 |
| 10.01.2024 | 230,56 | 231,08 | 226,40 | 229,64 | -0,53% | 3.334.484,00 |
| 09.01.2024 | 234,22 | 241,55 | 226,51 | 230,87 | -1,70% | 5.255.763,00 |
| 08.01.2024 | 228,91 | 235,11 | 228,25 | 234,86 | 1,98% | 3.123.179,00 |
| 05.01.2024 | 230,88 | 233,04 | 229,03 | 230,29 | -1,00% | 2.236.744,00 |
| 04.01.2024 | 230,34 | 233,25 | 230,00 | 232,62 | 0,78% | 2.719.355,00 |
| 03.01.2024 | 235,35 | 235,53 | 229,89 | 230,81 | -1,70% | 2.425.213,00 |
| 02.01.2024 | 229,86 | 235,25 | 228,87 | 234,79 | 1,49% | 2.763.967,00 |
| 29.12.2023 | 232,64 | 233,85 | 230,91 | 231,34 | -0,77% | 1.407.659,00 |
| 28.12.2023 | 234,00 | 234,22 | 232,57 | 233,13 | 0,12% | 1.501.907,00 |
| 27.12.2023 | 231,50 | 233,73 | 231,32 | 232,86 | 0,63% | 1.683.383,00 |
| 26.12.2023 | 230,08 | 232,22 | 229,51 | 231,40 | 0,45% | 1.461.870,00 |
| 22.12.2023 | 231,63 | 232,72 | 228,38 | 230,36 | 0,00% | 1.577.024,00 |
| 21.12.2023 | 228,50 | 231,16 | 228,00 | 230,35 | 1,56% | 1.743.828,00 |
| 20.12.2023 | 229,09 | 232,35 | 226,70 | 226,81 | -1,02% | 2.676.619,00 |
| 19.12.2023 | 227,21 | 229,20 | 225,73 | 229,14 | 1,19% | 3.087.048,00 |
| 18.12.2023 | 228,09 | 229,80 | 226,25 | 226,45 | -0,34% | 2.307.919,00 |
| 15.12.2023 | 229,79 | 229,91 | 225,48 | 227,23 | -0,88% | 7.886.284,00 |
| 14.12.2023 | 230,77 | 232,75 | 226,58 | 229,25 | 1,05% | 5.922.483,00 |
| 13.12.2023 | 220,00 | 226,86 | 219,15 | 226,86 | 3,24% | 3.749.705,00 |
| 12.12.2023 | 221,97 | 222,05 | 218,48 | 219,75 | -0,72% | 2.892.218,00 |
| 11.12.2023 | 218,07 | 221,70 | 217,96 | 221,35 | 1,77% | 2.591.533,00 |
| 08.12.2023 | 219,00 | 220,00 | 215,68 | 217,49 | -0,65% | 2.527.540,00 |
| 07.12.2023 | 217,00 | 220,07 | 216,88 | 218,92 | -0,83% | 2.767.481,00 |
| 06.12.2023 | 219,90 | 221,66 | 219,39 | 220,76 | 0,60% | 1.909.602,00 |
| 05.12.2023 | 221,32 | 221,32 | 217,07 | 219,44 | -1,21% | 2.674.426,00 |
| 04.12.2023 | 222,00 | 222,85 | 219,66 | 222,13 | -0,60% | 2.246.858,00 |
| 01.12.2023 | 222,40 | 223,79 | 220,52 | 223,48 | 0,08% | 3.134.072,00 |
| 30.11.2023 | 222,93 | 223,52 | 219,67 | 223,31 | 0,36% | 3.543.560,00 |
| 29.11.2023 | 220,80 | 225,36 | 220,41 | 222,52 | 1,72% | 2.240.161,00 |
| 28.11.2023 | 219,63 | 220,42 | 216,76 | 218,76 | -0,56% | 1.911.557,00 |
| 27.11.2023 | 220,50 | 221,98 | 218,93 | 220,00 | -0,64% | 2.048.896,00 |
| 24.11.2023 | 220,98 | 222,38 | 220,59 | 221,41 | 0,05% | 1.276.492,00 |