Börse:
196,070€
0,83%
Echtzeit-Aktienkurs Danaher Corp
Bid:
195,860€
Ask:
196,280€
Aktienkurse zur Danaher Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 194,30 | 197,58 | 193,80 | 196,10 | 0,84% | 3.115,00 |
| 14.01.2021 | 198,00 | 199,18 | 194,34 | 194,46 | -1,65% | 3.346,00 |
| 13.01.2021 | 197,12 | 204,00 | 193,46 | 197,72 | 0,19% | 6.474,00 |
| 12.01.2021 | 200,75 | 202,40 | 196,50 | 197,34 | -1,43% | 3.709,00 |
| 11.01.2021 | 200,80 | 202,95 | 199,00 | 200,20 | 0,35% | 5.262,00 |
| 08.01.2021 | 196,22 | 200,40 | 195,68 | 199,50 | 1,90% | 7.795,00 |
| 07.01.2021 | 192,52 | 198,00 | 192,52 | 195,78 | 2,52% | 6.091,00 |
| 06.01.2021 | 186,40 | 192,60 | 182,50 | 190,96 | 2,42% | 5.130,00 |
| 05.01.2021 | 182,66 | 186,44 | 181,42 | 186,44 | 2,16% | 3.581,00 |
| 04.01.2021 | 183,30 | 183,86 | 179,10 | 182,50 | 0,00% | 11.850,00 |
| 30.12.2020 | 182,14 | 184,00 | 182,00 | 182,50 | -0,16% | 2.548,00 |
| 29.12.2020 | 183,28 | 184,80 | 181,98 | 182,80 | -0,04% | 4.474,00 |
| 28.12.2020 | 182,90 | 186,56 | 180,00 | 182,88 | 0,79% | 8.146,00 |
| 23.12.2020 | 183,06 | 184,98 | 181,02 | 181,44 | -1,17% | 6.064,00 |
| 22.12.2020 | 184,36 | 185,58 | 182,80 | 183,58 | -0,53% | 2.931,00 |
| 21.12.2020 | 185,48 | 185,54 | 180,98 | 184,56 | -0,45% | 5.699,00 |
| 18.12.2020 | 183,10 | 185,40 | 181,50 | 185,40 | 1,22% | 4.018,00 |
| 17.12.2020 | 182,14 | 183,44 | 181,84 | 183,16 | 0,47% | 2.407,00 |
| 16.12.2020 | 183,62 | 184,38 | 181,20 | 182,30 | -0,56% | 5.061,00 |
| 15.12.2020 | 182,02 | 184,64 | 181,66 | 183,32 | 0,35% | 4.687,00 |
| 14.12.2020 | 184,98 | 186,50 | 182,38 | 182,68 | -0,95% | 3.435,00 |
| 11.12.2020 | 183,52 | 185,00 | 181,70 | 184,44 | 0,14% | 2.935,00 |
| 10.12.2020 | 184,04 | 186,22 | 183,06 | 184,18 | 0,10% | 2.357,00 |
| 09.12.2020 | 184,94 | 185,44 | 183,04 | 184,00 | -0,43% | 3.864,00 |
| 08.12.2020 | 186,92 | 187,18 | 184,48 | 184,80 | -1,20% | 3.799,00 |
| 07.12.2020 | 185,12 | 187,72 | 184,68 | 187,04 | 1,05% | 5.249,00 |
| 04.12.2020 | 184,80 | 185,10 | 181,26 | 185,10 | 0,75% | 5.004,00 |
| 03.12.2020 | 185,74 | 187,00 | 183,38 | 183,72 | -1,23% | 3.081,00 |
| 02.12.2020 | 186,64 | 193,00 | 185,32 | 186,00 | -0,30% | 9.486,00 |
| 01.12.2020 | 190,78 | 193,00 | 185,92 | 186,56 | -1,05% | 8.989,00 |
| 30.11.2020 | 181,70 | 188,54 | 180,50 | 188,54 | 3,25% | 6.128,00 |
| 27.11.2020 | 185,98 | 187,62 | 180,04 | 182,60 | -1,83% | 7.809,00 |
| 26.11.2020 | 182,30 | 188,00 | 182,00 | 186,00 | 2,14% | 3.982,00 |
| 25.11.2020 | 183,12 | 183,68 | 179,88 | 182,10 | -0,28% | 8.834,00 |
| 24.11.2020 | 188,34 | 189,50 | 182,60 | 182,62 | -2,13% | 10.454,00 |
| 23.11.2020 | 191,28 | 194,00 | 185,00 | 186,60 | -2,25% | 11.092,00 |
| 20.11.2020 | 191,00 | 194,50 | 189,02 | 190,90 | 0,03% | 9.628,00 |
| 19.11.2020 | 190,20 | 191,80 | 187,06 | 190,84 | 0,70% | 5.910,00 |
| 18.11.2020 | 193,10 | 198,70 | 188,02 | 189,52 | -2,01% | 11.788,00 |
| 17.11.2020 | 194,30 | 195,70 | 192,04 | 193,40 | -0,12% | 8.141,00 |
| 16.11.2020 | 200,80 | 202,40 | 193,60 | 193,64 | -2,54% | 12.445,00 |
| 13.11.2020 | 196,12 | 199,90 | 196,12 | 198,68 | 0,95% | 3.830,00 |
| 12.11.2020 | 197,12 | 203,00 | 196,42 | 196,82 | -0,61% | 7.105,00 |
| 11.11.2020 | 191,38 | 199,74 | 191,38 | 198,02 | 3,38% | 12.073,00 |
| 10.11.2020 | 197,50 | 205,00 | 190,56 | 191,54 | -3,26% | 18.843,00 |
| 09.11.2020 | 214,95 | 220,00 | 197,02 | 198,00 | -4,12% | 20.618,00 |
| 06.11.2020 | 202,95 | 208,60 | 200,05 | 206,50 | 1,55% | 4.861,00 |
| 05.11.2020 | 206,85 | 210,00 | 202,70 | 203,35 | -1,43% | 6.079,00 |
| 04.11.2020 | 201,00 | 209,95 | 199,74 | 206,30 | 2,48% | 6.946,00 |
| 03.11.2020 | 201,00 | 203,00 | 198,02 | 201,30 | 1,15% | 4.519,00 |
| 02.11.2020 | 197,10 | 204,00 | 196,76 | 199,02 | 0,63% | 7.176,00 |
| 30.10.2020 | 194,90 | 197,94 | 190,00 | 197,78 | 0,05% | 6.058,00 |
| 29.10.2020 | 199,96 | 199,98 | 195,34 | 197,68 | 0,33% | 4.847,00 |
| 28.10.2020 | 202,05 | 203,15 | 195,76 | 197,02 | -3,23% | 7.928,00 |
| 27.10.2020 | 198,56 | 204,00 | 198,12 | 203,60 | 1,80% | 5.611,00 |
| 26.10.2020 | 196,10 | 200,00 | 191,02 | 200,00 | 2,41% | 4.909,00 |
| 23.10.2020 | 198,98 | 199,50 | 195,30 | 195,30 | -1,71% | 4.529,00 |
| 22.10.2020 | 190,70 | 199,38 | 189,24 | 198,70 | 3,71% | 3.887,00 |
| 21.10.2020 | 192,94 | 193,64 | 190,62 | 191,60 | -0,62% | 2.270,00 |
| 20.10.2020 | 189,98 | 193,52 | 187,30 | 192,80 | 1,86% | 4.160,00 |
| 19.10.2020 | 193,50 | 198,00 | 189,10 | 189,28 | -2,71% | 6.621,00 |
| 16.10.2020 | 191,50 | 195,70 | 190,80 | 194,56 | 1,14% | 5.245,00 |
| 15.10.2020 | 190,02 | 192,60 | 188,72 | 192,36 | 0,02% | 9.492,00 |
| 14.10.2020 | 192,88 | 193,98 | 191,02 | 192,32 | 0,12% | 4.080,00 |
| 13.10.2020 | 191,98 | 193,98 | 190,98 | 192,08 | 0,54% | 4.160,00 |
| 12.10.2020 | 192,02 | 193,66 | 190,10 | 191,04 | 0,02% | 5.571,00 |
| 09.10.2020 | 188,88 | 191,20 | 187,36 | 191,00 | 1,52% | 4.331,00 |
| 08.10.2020 | 189,78 | 191,00 | 187,40 | 188,14 | -0,53% | 4.816,00 |
| 07.10.2020 | 187,38 | 189,82 | 185,00 | 189,14 | 1,68% | 5.078,00 |
| 06.10.2020 | 185,96 | 187,10 | 184,02 | 186,02 | 0,28% | 3.196,00 |
| 05.10.2020 | 183,50 | 185,50 | 181,88 | 185,50 | 1,95% | 6.427,00 |
| 02.10.2020 | 180,50 | 183,72 | 179,24 | 181,96 | -0,25% | 2.845,00 |
| 01.10.2020 | 184,98 | 186,90 | 182,42 | 182,42 | -0,96% | 3.833,00 |
| 30.09.2020 | 178,72 | 184,88 | 178,64 | 184,18 | 2,22% | 4.199,00 |
| 29.09.2020 | 180,92 | 182,00 | 178,34 | 180,18 | 0,37% | 2.486,00 |
| 28.09.2020 | 178,00 | 182,00 | 177,00 | 179,52 | 0,64% | 3.269,00 |
| 25.09.2020 | 175,46 | 179,00 | 173,70 | 178,38 | 2,25% | 2.498,00 |
| 24.09.2020 | 175,44 | 176,38 | 173,38 | 174,46 | -0,99% | 1.733,00 |
| 23.09.2020 | 177,94 | 178,76 | 175,76 | 176,20 | -0,45% | 3.066,00 |
| 22.09.2020 | 175,22 | 177,00 | 174,08 | 177,00 | 1,69% | 2.463,00 |
| 21.09.2020 | 173,82 | 174,44 | 170,02 | 174,06 | 0,16% | 3.536,00 |
| 18.09.2020 | 175,26 | 176,00 | 172,86 | 173,78 | -0,18% | 1.898,00 |
| 17.09.2020 | 173,82 | 175,30 | 172,76 | 174,10 | -1,20% | 1.375,00 |
| 16.09.2020 | 177,18 | 177,70 | 173,00 | 176,22 | 0,30% | 3.823,00 |
| 15.09.2020 | 175,58 | 177,44 | 175,00 | 175,70 | 0,17% | 3.200,00 |
| 14.09.2020 | 174,96 | 176,42 | 172,80 | 175,40 | 1,39% | 5.419,00 |
| 11.09.2020 | 171,00 | 174,04 | 171,00 | 173,00 | 0,39% | 1.863,00 |
| 10.09.2020 | 173,18 | 173,68 | 170,60 | 172,32 | 0,16% | 3.083,00 |
| 09.09.2020 | 166,10 | 172,04 | 165,30 | 172,04 | 3,20% | 4.204,00 |
| 08.09.2020 | 169,68 | 169,68 | 164,50 | 166,70 | -1,36% | 4.290,00 |
| 07.09.2020 | 168,00 | 170,00 | 165,00 | 169,00 | 1,87% | 6.518,00 |
| 04.09.2020 | 170,74 | 173,52 | 163,56 | 165,90 | -2,16% | 11.444,00 |
| 03.09.2020 | 178,66 | 178,98 | 168,50 | 169,56 | -4,51% | 8.179,00 |
| 02.09.2020 | 174,80 | 177,98 | 173,10 | 177,56 | 1,43% | 5.505,00 |
| 01.09.2020 | 172,98 | 175,06 | 172,00 | 175,06 | 0,90% | 5.381,00 |
| 31.08.2020 | 173,02 | 173,98 | 171,86 | 173,50 | 0,58% | 4.256,00 |
| 28.08.2020 | 173,98 | 174,28 | 171,44 | 172,50 | -0,62% | 3.378,00 |
| 27.08.2020 | 176,52 | 177,98 | 167,72 | 173,58 | -1,49% | 9.757,00 |
| 26.08.2020 | 176,00 | 177,88 | 173,62 | 176,20 | 0,32% | 3.722,00 |
| 25.08.2020 | 175,62 | 175,92 | 173,00 | 175,64 | 0,61% | 3.197,00 |