71,510$
-0,75%
Echtzeit-Aktienkurs DONALDSON CO. INC.
Bid:
Ask:
Aktienkurse zur DONALDSON CO. INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 72,29 | 72,92 | 72,01 | 72,44 | 0,54% | 627.956,00 |
| 22.04.2024 | 72,01 | 72,58 | 71,66 | 72,05 | 0,19% | 500.297,00 |
| 19.04.2024 | 71,93 | 72,19 | 71,56 | 71,91 | 0,36% | 456.881,00 |
| 18.04.2024 | 72,13 | 72,45 | 71,53 | 71,65 | -0,43% | 357.314,00 |
| 17.04.2024 | 72,89 | 72,89 | 71,68 | 71,96 | -0,68% | 406.352,00 |
| 16.04.2024 | 72,23 | 72,75 | 71,96 | 72,45 | 0,00% | 389.534,00 |
| 15.04.2024 | 74,16 | 74,26 | 72,42 | 72,45 | -1,39% | 302.523,00 |
| 12.04.2024 | 73,58 | 74,09 | 73,04 | 73,47 | -1,12% | 378.441,00 |
| 11.04.2024 | 74,27 | 74,58 | 73,54 | 74,30 | 0,18% | 344.503,00 |
| 10.04.2024 | 73,93 | 74,69 | 73,44 | 74,17 | -0,79% | 317.401,00 |
| 09.04.2024 | 75,00 | 75,15 | 73,90 | 74,76 | -0,16% | 347.786,00 |
| 08.04.2024 | 74,85 | 75,16 | 74,39 | 74,88 | 0,54% | 396.675,00 |
| 05.04.2024 | 74,39 | 74,78 | 73,96 | 74,48 | 0,47% | 532.466,00 |
| 04.04.2024 | 74,69 | 75,44 | 73,95 | 74,13 | -0,11% | 429.188,00 |
| 03.04.2024 | 73,78 | 74,56 | 73,73 | 74,21 | 0,51% | 367.592,00 |
| 02.04.2024 | 73,84 | 74,43 | 73,25 | 73,83 | -0,18% | 455.355,00 |
| 01.04.2024 | 74,63 | 74,67 | 73,80 | 73,96 | -0,96% | 401.163,00 |
| 28.03.2024 | 74,84 | 75,16 | 74,30 | 74,68 | -0,32% | 405.366,00 |
| 27.03.2024 | 74,45 | 74,93 | 74,39 | 74,92 | 1,13% | 479.018,00 |
| 26.03.2024 | 73,87 | 74,56 | 73,45 | 74,08 | 0,47% | 495.387,00 |
| 25.03.2024 | 74,46 | 74,58 | 73,49 | 73,73 | -1,15% | 428.268,00 |
| 22.03.2024 | 74,86 | 74,86 | 74,04 | 74,59 | -0,23% | 444.352,00 |
| 21.03.2024 | 74,65 | 75,02 | 74,24 | 74,76 | 0,52% | 397.481,00 |
| 20.03.2024 | 73,33 | 74,39 | 73,31 | 74,37 | 1,43% | 387.310,00 |
| 19.03.2024 | 73,01 | 73,50 | 72,51 | 73,32 | 0,53% | 360.076,00 |
| 18.03.2024 | 73,75 | 73,99 | 72,86 | 72,93 | -1,09% | 517.279,00 |
| 15.03.2024 | 72,23 | 73,90 | 72,23 | 73,73 | 1,71% | 1.676.704,00 |
| 14.03.2024 | 73,07 | 73,20 | 71,98 | 72,49 | 0,81% | 841.706,00 |
| 13.03.2024 | 72,01 | 72,47 | 71,65 | 71,91 | -0,10% | 456.322,00 |
| 12.03.2024 | 71,47 | 72,10 | 71,19 | 71,98 | 0,39% | 587.402,00 |
| 11.03.2024 | 72,36 | 72,36 | 71,17 | 71,70 | -1,14% | 515.252,00 |
| 08.03.2024 | 73,90 | 74,22 | 72,52 | 72,53 | -1,52% | 429.881,00 |
| 07.03.2024 | 73,79 | 73,89 | 73,13 | 73,65 | 0,30% | 462.529,00 |
| 06.03.2024 | 72,72 | 73,49 | 72,53 | 73,43 | 1,58% | 409.484,00 |
| 05.03.2024 | 72,58 | 73,15 | 71,86 | 72,29 | -0,55% | 409.011,00 |
| 04.03.2024 | 72,81 | 73,83 | 72,55 | 72,69 | 0,23% | 510.748,00 |
| 01.03.2024 | 71,40 | 72,63 | 70,73 | 72,52 | 1,26% | 739.370,00 |
| 29.02.2024 | 71,08 | 71,87 | 70,18 | 71,62 | 1,34% | 931.610,00 |
| 28.02.2024 | 68,00 | 71,06 | 68,00 | 70,67 | 5,26% | 950.522,00 |
| 27.02.2024 | 66,77 | 67,20 | 66,31 | 67,14 | 0,72% | 536.534,00 |
| 26.02.2024 | 66,50 | 66,82 | 66,15 | 66,66 | -0,15% | 304.343,00 |
| 23.02.2024 | 66,37 | 66,84 | 66,07 | 66,76 | 1,11% | 321.460,00 |
| 22.02.2024 | 66,87 | 66,89 | 65,99 | 66,03 | -0,63% | 476.947,00 |
| 21.02.2024 | 66,33 | 66,65 | 66,14 | 66,45 | 0,15% | 307.801,00 |
| 20.02.2024 | 66,16 | 66,52 | 65,91 | 66,35 | 0,12% | 400.518,00 |
| 16.02.2024 | 66,90 | 67,29 | 66,25 | 66,27 | -0,91% | 345.983,00 |
| 15.02.2024 | 66,59 | 67,19 | 66,53 | 66,88 | 0,69% | 304.148,00 |
| 14.02.2024 | 66,66 | 66,92 | 66,05 | 66,42 | 0,65% | 385.974,00 |
| 13.02.2024 | 66,71 | 67,00 | 65,60 | 65,99 | -2,66% | 496.855,00 |
| 12.02.2024 | 67,28 | 68,11 | 67,28 | 67,79 | 0,62% | 369.457,00 |
| 09.02.2024 | 66,71 | 67,37 | 66,70 | 67,37 | 0,48% | 233.982,00 |
| 08.02.2024 | 66,69 | 67,23 | 66,55 | 67,05 | 0,34% | 264.900,00 |
| 07.02.2024 | 66,46 | 67,20 | 66,32 | 66,82 | 0,81% | 256.528,00 |
| 06.02.2024 | 66,16 | 66,59 | 66,16 | 66,28 | 0,12% | 268.641,00 |
| 05.02.2024 | 66,67 | 66,81 | 65,68 | 66,20 | -1,79% | 239.678,00 |
| 02.02.2024 | 66,52 | 67,54 | 66,06 | 67,41 | 1,14% | 589.405,00 |
| 01.02.2024 | 65,03 | 66,68 | 64,78 | 66,65 | 3,19% | 675.357,00 |
| 31.01.2024 | 65,25 | 65,50 | 64,35 | 64,59 | -0,89% | 613.503,00 |
| 30.01.2024 | 64,34 | 65,22 | 64,34 | 65,17 | 0,76% | 342.557,00 |
| 29.01.2024 | 64,32 | 64,87 | 64,06 | 64,68 | 0,64% | 375.433,00 |
| 26.01.2024 | 65,01 | 65,34 | 64,20 | 64,27 | -0,62% | 363.099,00 |
| 25.01.2024 | 64,78 | 64,95 | 64,11 | 64,67 | 0,75% | 297.985,00 |
| 24.01.2024 | 65,12 | 65,12 | 64,17 | 64,19 | -0,91% | 393.725,00 |
| 23.01.2024 | 65,00 | 65,06 | 64,42 | 64,78 | 0,02% | 323.709,00 |
| 22.01.2024 | 64,41 | 64,83 | 64,33 | 64,77 | 1,05% | 263.330,00 |
| 19.01.2024 | 63,73 | 64,11 | 63,14 | 64,10 | 0,80% | 364.856,00 |
| 18.01.2024 | 63,07 | 63,63 | 62,98 | 63,59 | 1,15% | 238.638,00 |
| 17.01.2024 | 62,86 | 63,24 | 62,77 | 62,87 | -0,88% | 258.214,00 |
| 16.01.2024 | 63,13 | 63,45 | 62,82 | 63,43 | 0,25% | 386.167,00 |
| 12.01.2024 | 63,40 | 63,40 | 62,79 | 63,27 | 1,02% | 297.562,00 |
| 11.01.2024 | 63,00 | 63,05 | 61,98 | 62,63 | -0,29% | 285.825,00 |
| 10.01.2024 | 62,52 | 62,82 | 62,14 | 62,81 | 0,62% | 352.302,00 |
| 09.01.2024 | 62,13 | 62,44 | 61,79 | 62,42 | -0,35% | 413.990,00 |
| 08.01.2024 | 62,91 | 62,99 | 61,98 | 62,64 | -1,45% | 424.347,00 |
| 05.01.2024 | 63,39 | 63,68 | 63,16 | 63,56 | -0,16% | 467.940,00 |
| 04.01.2024 | 63,74 | 63,98 | 63,54 | 63,66 | 0,11% | 389.034,00 |
| 03.01.2024 | 64,16 | 64,39 | 63,54 | 63,59 | -1,85% | 403.305,00 |
| 02.01.2024 | 64,91 | 65,33 | 64,42 | 64,79 | -0,86% | 349.946,00 |
| 29.12.2023 | 65,55 | 65,79 | 65,26 | 65,35 | -0,31% | 262.496,00 |
| 28.12.2023 | 65,27 | 65,59 | 65,27 | 65,55 | 0,09% | 318.785,00 |
| 27.12.2023 | 65,41 | 65,76 | 65,29 | 65,49 | -0,06% | 272.359,00 |
| 26.12.2023 | 65,72 | 65,95 | 65,51 | 65,53 | -0,14% | 231.025,00 |
| 22.12.2023 | 65,44 | 65,91 | 65,27 | 65,62 | 0,61% | 257.566,00 |
| 21.12.2023 | 65,51 | 65,61 | 64,61 | 65,22 | 0,22% | 259.369,00 |
| 20.12.2023 | 65,82 | 66,45 | 65,06 | 65,08 | -1,24% | 430.359,00 |
| 19.12.2023 | 65,71 | 66,02 | 65,65 | 65,90 | 0,75% | 361.269,00 |
| 18.12.2023 | 65,50 | 65,56 | 64,85 | 65,41 | -0,24% | 428.337,00 |
| 15.12.2023 | 65,38 | 65,94 | 65,23 | 65,57 | 0,18% | 1.610.634,00 |
| 14.12.2023 | 64,00 | 65,64 | 64,00 | 65,45 | 2,89% | 702.175,00 |
| 13.12.2023 | 62,39 | 63,76 | 62,34 | 63,61 | 1,87% | 764.611,00 |
| 12.12.2023 | 62,54 | 62,76 | 62,10 | 62,44 | 0,02% | 400.777,00 |
| 11.12.2023 | 61,50 | 62,44 | 61,39 | 62,43 | 1,63% | 347.979,00 |
| 08.12.2023 | 61,26 | 61,91 | 61,26 | 61,43 | 0,28% | 609.910,00 |
| 07.12.2023 | 61,30 | 61,46 | 61,00 | 61,26 | 0,16% | 353.579,00 |
| 06.12.2023 | 61,23 | 61,63 | 61,02 | 61,16 | 0,28% | 365.927,00 |
| 05.12.2023 | 61,61 | 61,61 | 60,79 | 60,99 | -1,41% | 389.867,00 |
| 04.12.2023 | 60,86 | 61,89 | 60,80 | 61,86 | 0,73% | 581.773,00 |
| 01.12.2023 | 60,69 | 61,53 | 60,57 | 61,41 | 0,94% | 635.700,00 |
| 30.11.2023 | 60,45 | 60,98 | 59,78 | 60,84 | 1,35% | 815.988,00 |
| 29.11.2023 | 59,84 | 60,23 | 59,28 | 60,03 | 2,14% | 698.359,00 |