Börse:
147,530€
-0,77%
Echtzeit-Aktienkurs Danaher Corp
Bid:
147,320€
Ask:
147,740€
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 147,80 | 148,96 | 146,76 | 147,67 | -0,68% | - |
| 20.02.2020 | 151,68 | 152,38 | 147,18 | 148,68 | -2,08% | 4.286,00 |
| 19.02.2020 | 152,84 | 153,40 | 150,88 | 151,84 | -0,05% | 4.363,00 |
| 18.02.2020 | 153,58 | 154,80 | 151,02 | 151,92 | -2,18% | 4.615,00 |
| 17.02.2020 | 154,18 | 156,50 | 153,84 | 155,30 | 1,88% | 5.915,00 |
| 14.02.2020 | 150,78 | 152,50 | 150,68 | 152,44 | 1,38% | 2.227,00 |
| 13.02.2020 | 151,00 | 151,04 | 149,40 | 150,36 | -0,44% | 4.130,00 |
| 12.02.2020 | 150,26 | 151,64 | 150,00 | 151,02 | 0,43% | 2.849,00 |
| 11.02.2020 | 149,46 | 150,56 | 149,12 | 150,38 | 0,39% | 3.369,00 |
| 10.02.2020 | 148,66 | 150,00 | 147,70 | 149,80 | 1,34% | 2.846,00 |
| 07.02.2020 | 149,68 | 150,50 | 147,82 | 147,82 | -1,12% | 6.183,00 |
| 06.02.2020 | 148,00 | 150,32 | 148,00 | 149,50 | 1,20% | 2.298,00 |
| 05.02.2020 | 147,78 | 153,80 | 147,02 | 147,72 | 0,20% | 4.793,00 |
| 04.02.2020 | 146,58 | 149,00 | 146,58 | 147,42 | 1,32% | 7.096,00 |
| 03.02.2020 | 147,00 | 148,00 | 145,50 | 145,50 | -0,01% | 6.079,00 |
| 31.01.2020 | 153,60 | 153,60 | 144,58 | 145,52 | -4,58% | 6.666,00 |
| 30.01.2020 | 149,02 | 152,74 | 146,16 | 152,50 | 1,50% | 3.526,00 |
| 29.01.2020 | 149,66 | 151,08 | 148,86 | 150,24 | 0,81% | 4.694,00 |
| 28.01.2020 | 147,60 | 149,10 | 146,06 | 149,04 | 1,62% | 3.369,00 |
| 27.01.2020 | 149,00 | 149,00 | 144,96 | 146,66 | -0,52% | 4.766,00 |
| 24.01.2020 | 147,58 | 148,50 | 146,66 | 147,42 | 0,29% | 2.481,00 |
| 23.01.2020 | 147,86 | 148,48 | 146,94 | 147,00 | -0,58% | 3.056,00 |
| 22.01.2020 | 147,98 | 148,46 | 147,20 | 147,86 | 0,08% | 6.289,00 |
| 21.01.2020 | 147,98 | 147,98 | 146,42 | 147,74 | -0,04% | 6.188,00 |
| 20.01.2020 | 147,38 | 147,98 | 147,00 | 147,80 | 0,54% | 5.312,00 |
| 17.01.2020 | 145,38 | 147,22 | 145,28 | 147,00 | 1,38% | 3.924,00 |
| 16.01.2020 | 144,88 | 145,54 | 144,18 | 145,00 | 0,69% | 2.824,00 |
| 15.01.2020 | 145,18 | 146,00 | 144,00 | 144,00 | -0,79% | 4.487,00 |
| 14.01.2020 | 143,60 | 147,00 | 143,00 | 145,14 | 1,21% | 5.073,00 |
| 13.01.2020 | 142,60 | 143,52 | 142,10 | 143,40 | 0,60% | 5.912,00 |
| 10.01.2020 | 142,58 | 145,00 | 141,72 | 142,54 | 0,25% | 4.414,00 |
| 09.01.2020 | 141,60 | 143,06 | 140,90 | 142,18 | 0,84% | 3.203,00 |
| 08.01.2020 | 140,50 | 143,00 | 140,02 | 141,00 | 0,41% | 5.616,00 |
| 07.01.2020 | 138,98 | 140,66 | 138,44 | 140,42 | 1,47% | 3.080,00 |
| 06.01.2020 | 138,16 | 138,98 | 137,08 | 138,38 | -0,16% | 3.183,00 |
| 03.01.2020 | 138,32 | 139,02 | 137,08 | 138,60 | -0,40% | 2.922,00 |
| 02.01.2020 | 137,68 | 139,16 | 137,10 | 139,16 | 1,53% | 4.583,00 |
| 30.12.2019 | 136,84 | 137,10 | 136,42 | 137,06 | -0,07% | 858,00 |
| 27.12.2019 | 137,64 | 138,22 | 136,58 | 137,16 | -0,87% | 2.493,00 |
| 23.12.2019 | 138,00 | 138,88 | 137,82 | 138,36 | 0,28% | 2.681,00 |
| 20.12.2019 | 135,64 | 137,98 | 135,46 | 137,98 | 2,60% | 3.609,00 |
| 19.12.2019 | 135,02 | 136,54 | 134,30 | 134,48 | -0,39% | 2.178,00 |
| 18.12.2019 | 135,68 | 136,18 | 134,58 | 135,00 | -0,44% | 1.598,00 |
| 17.12.2019 | 136,42 | 136,70 | 134,66 | 135,60 | -0,13% | 2.405,00 |
| 16.12.2019 | 133,30 | 137,80 | 132,52 | 135,78 | 1,54% | 6.070,00 |
| 13.12.2019 | 136,28 | 136,40 | 133,48 | 133,72 | -1,98% | 5.297,00 |
| 12.12.2019 | 134,84 | 137,20 | 133,02 | 136,42 | 1,38% | 5.152,00 |
| 11.12.2019 | 134,64 | 135,74 | 133,16 | 134,56 | 0,45% | 1.960,00 |
| 10.12.2019 | 132,64 | 134,00 | 132,28 | 133,96 | 0,07% | 3.192,00 |
| 09.12.2019 | 134,40 | 134,68 | 132,40 | 133,86 | -0,10% | 4.733,00 |
| 06.12.2019 | 132,20 | 134,76 | 131,62 | 134,00 | 1,38% | 3.696,00 |
| 05.12.2019 | 132,82 | 133,12 | 131,20 | 132,18 | -0,50% | 6.160,00 |
| 04.12.2019 | 132,52 | 133,14 | 130,50 | 132,84 | 0,24% | 3.910,00 |
| 03.12.2019 | 132,02 | 132,54 | 130,24 | 132,52 | 0,56% | 3.467,00 |
| 02.12.2019 | 133,40 | 133,40 | 130,24 | 131,78 | -0,92% | 4.478,00 |
| 29.11.2019 | 132,94 | 133,52 | 131,68 | 133,00 | -0,31% | 1.486,00 |
| 28.11.2019 | 133,02 | 133,50 | 132,90 | 133,42 | 0,11% | 2.844,00 |
| 27.11.2019 | 132,98 | 133,58 | 132,62 | 133,28 | 0,50% | 2.079,00 |
| 26.11.2019 | 131,68 | 132,88 | 130,84 | 132,62 | 0,88% | 3.348,00 |
| 25.11.2019 | 130,08 | 131,62 | 130,08 | 131,46 | 1,12% | 3.867,00 |
| 22.11.2019 | 129,78 | 130,00 | 129,04 | 130,00 | 0,42% | 2.512,00 |
| 21.11.2019 | 128,82 | 129,46 | 127,66 | 129,46 | 0,48% | 999,00 |
| 20.11.2019 | 129,14 | 129,92 | 128,82 | 128,84 | -0,11% | 2.589,00 |
| 19.11.2019 | 126,96 | 128,98 | 125,58 | 128,98 | 1,72% | 1.393,00 |
| 18.11.2019 | 128,36 | 129,98 | 126,56 | 126,80 | -1,86% | 3.696,00 |
| 15.11.2019 | 124,24 | 129,20 | 123,48 | 129,20 | 4,38% | 4.014,00 |
| 14.11.2019 | 125,28 | 125,30 | 123,00 | 123,78 | -0,66% | 1.965,00 |
| 13.11.2019 | 123,42 | 125,24 | 121,62 | 124,60 | 1,19% | 6.870,00 |
| 12.11.2019 | 121,90 | 123,74 | 121,82 | 123,14 | 1,32% | 2.284,00 |
| 11.11.2019 | 122,68 | 122,88 | 121,54 | 121,54 | -1,14% | 2.601,00 |
| 08.11.2019 | 121,34 | 122,94 | 121,34 | 122,94 | 0,90% | 2.206,00 |
| 07.11.2019 | 122,36 | 123,20 | 121,64 | 121,84 | 0,13% | 5.438,00 |
| 06.11.2019 | 120,94 | 122,06 | 120,22 | 121,68 | 0,63% | 3.159,00 |
| 05.11.2019 | 121,98 | 122,12 | 120,16 | 120,92 | -0,46% | 3.786,00 |
| 04.11.2019 | 122,98 | 124,20 | 121,48 | 121,48 | -1,03% | 7.990,00 |
| 01.11.2019 | 123,60 | 124,96 | 122,74 | 122,74 | -1,00% | 1.966,00 |
| 31.10.2019 | 124,10 | 124,10 | 122,72 | 123,98 | 0,29% | 1.260,00 |
| 30.10.2019 | 123,64 | 124,28 | 123,14 | 123,62 | -0,26% | 1.043,00 |
| 29.10.2019 | 123,08 | 124,68 | 122,66 | 123,94 | 1,36% | 3.517,00 |
| 28.10.2019 | 123,18 | 124,04 | 122,28 | 122,28 | -0,08% | 2.738,00 |
| 25.10.2019 | 122,84 | 123,08 | 121,96 | 122,38 | -0,60% | 1.745,00 |
| 24.10.2019 | 124,78 | 126,50 | 121,40 | 123,12 | -1,00% | 7.009,00 |
| 23.10.2019 | 123,30 | 124,78 | 123,02 | 124,36 | 1,07% | 3.496,00 |
| 22.10.2019 | 124,46 | 126,00 | 123,02 | 123,04 | -0,77% | 7.253,00 |
| 21.10.2019 | 125,00 | 125,00 | 123,38 | 124,00 | -0,14% | 2.188,00 |
| 18.10.2019 | 123,86 | 125,20 | 123,10 | 124,18 | 0,15% | 4.106,00 |
| 17.10.2019 | 124,04 | 124,80 | 123,86 | 124,00 | -0,26% | 3.417,00 |
| 16.10.2019 | 124,68 | 125,50 | 123,96 | 124,32 | -0,53% | 4.602,00 |
| 15.10.2019 | 126,46 | 127,50 | 124,98 | 124,98 | -0,81% | 5.243,00 |
| 14.10.2019 | 127,20 | 127,70 | 125,54 | 126,00 | 0,16% | 4.450,00 |
| 11.10.2019 | 126,24 | 128,16 | 125,80 | 125,80 | -0,29% | 5.650,00 |
| 10.10.2019 | 125,14 | 126,74 | 124,26 | 126,16 | 0,69% | 1.662,00 |
| 09.10.2019 | 124,04 | 125,50 | 124,04 | 125,30 | 0,59% | 7.717,00 |
| 08.10.2019 | 127,96 | 128,02 | 122,52 | 124,56 | -2,35% | 2.968,00 |
| 07.10.2019 | 129,18 | 129,18 | 127,14 | 127,56 | -0,95% | 2.230,00 |
| 04.10.2019 | 127,10 | 128,80 | 126,66 | 128,78 | 2,06% | 3.588,00 |
| 03.10.2019 | 125,56 | 126,48 | 123,16 | 126,18 | 0,29% | 1.094,00 |
| 02.10.2019 | 130,00 | 130,18 | 124,56 | 125,82 | -3,07% | 5.716,00 |
| 01.10.2019 | 133,58 | 133,88 | 129,80 | 129,80 | -2,19% | 2.868,00 |
| 30.09.2019 | 130,78 | 133,22 | 130,22 | 132,70 | 2,87% | 4.577,00 |