Deutsche Märkte schließen in 6 Stunden 35 Minuten

Danaher Corp (DAP.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
200,50-1,10 (-0,55%)
Ab 08:01AM CET. Markt geöffnet.
Zeitraum:
28. Nov. 2022 - 28. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2023200,50200,50200,50200,50200,505
27. Nov. 2023201,60201,60201,60201,60201,60-
24. Nov. 2023203,10203,10203,10203,10203,10-
23. Nov. 2023203,50203,50203,50203,50203,50-
22. Nov. 2023199,65200,50199,65200,50200,505
21. Nov. 2023194,65194,65194,65194,65194,65-
20. Nov. 2023189,85189,85189,85189,85189,85-
17. Nov. 2023192,55193,90192,55193,90193,901
16. Nov. 2023191,85191,85191,85191,85191,85-
15. Nov. 2023187,30187,30187,30187,30187,30-
14. Nov. 2023182,65182,65182,65182,65182,65-
13. Nov. 2023183,50183,50183,50183,50183,50-
10. Nov. 2023183,40183,40183,40183,40183,40-
09. Nov. 2023183,60183,60183,60183,60183,60-
08. Nov. 2023185,05185,05185,05185,05185,05-
07. Nov. 2023181,90181,90181,90181,90181,90-
06. Nov. 2023185,20185,20185,20185,20185,20-
03. Nov. 2023181,65181,65181,65181,65181,65-
02. Nov. 2023179,00179,00179,00179,00179,00-
01. Nov. 2023181,50181,50181,50181,50181,50-
31. Okt. 2023173,90173,90173,90173,90173,90-
30. Okt. 2023178,05178,05178,05178,05178,0510
27. Okt. 2023183,60183,60183,60183,60183,60-
26. Okt. 2023181,30181,30181,30181,30181,30-
25. Okt. 2023185,85185,85185,85185,85185,85-
24. Okt. 2023191,20191,20180,10180,10180,1060
23. Okt. 2023194,25194,25194,25194,25194,25-
20. Okt. 2023195,50195,50194,90194,90194,9015
19. Okt. 2023194,00194,00194,00194,00194,00-
18. Okt. 2023199,50199,50199,50199,50199,50-
17. Okt. 2023199,10199,10199,10199,10199,10-
16. Okt. 2023198,00198,00198,00198,00198,00-
13. Okt. 2023198,85198,85197,75197,75197,7570
12. Okt. 2023203,90203,90203,90203,90203,90-
11. Okt. 2023205,60205,60205,60205,60205,60-
11. Okt. 20230.27 Dividende
10. Okt. 2023206,50206,50206,50206,50206,23-
09. Okt. 2023203,60203,60203,60203,60203,33-
06. Okt. 2023205,00205,00203,40203,40203,1350
05. Okt. 2023205,60205,60205,60205,60205,334
04. Okt. 2023206,00206,00206,00206,00205,73-
03. Okt. 2023204,00204,40204,00204,40204,1312
02. Okt. 2023208,00212,00208,00212,00211,72200
29. Sept. 2023207,08207,08207,08207,08206,81-
28. Sept. 2023208,50208,50208,50208,50208,22-
27. Sept. 2023207,70207,70207,70207,70207,43-
26. Sept. 2023210,00210,00210,00210,00209,73-
25. Sept. 2023206,63206,63206,63206,63206,36-
22. Sept. 2023234,60234,60234,60234,60234,29-
21. Sept. 2023238,00238,00238,00238,00237,69-
20. Sept. 2023238,70238,70238,70238,70238,39-
19. Sept. 2023237,20237,20237,20237,20236,89-
18. Sept. 2023239,10239,10239,10239,10238,79-
15. Sept. 2023238,10238,10238,10238,10237,79-
14. Sept. 2023234,70234,70234,70234,70234,39-
13. Sept. 2023230,90230,90230,90230,90230,60-
12. Sept. 2023232,70232,70232,70232,70232,40-
11. Sept. 2023231,30231,30231,30231,30231,00-
08. Sept. 2023237,90237,90237,90237,90237,59-
07. Sept. 2023239,10239,10239,10239,10238,79-
06. Sept. 2023242,50242,50242,50242,50242,18-
05. Sept. 2023245,00245,00245,00245,00244,68-
04. Sept. 2023246,00247,30246,00247,00246,6836
01. Sept. 2023244,50245,20244,50245,20244,8840
31. Aug. 2023242,20242,20242,20242,20241,88-
30. Aug. 2023243,00243,00243,00243,00242,68-
29. Aug. 2023242,00242,00242,00242,00241,68-
28. Aug. 2023236,90236,90236,90236,90236,59-
25. Aug. 2023234,50234,50234,50234,50234,19-
24. Aug. 2023235,10235,10235,10235,10234,79-
23. Aug. 2023230,00230,00230,00230,00229,70-
22. Aug. 2023228,50228,50228,50228,50228,20-
21. Aug. 2023230,40230,40230,40230,40230,10-
18. Aug. 2023232,20232,20231,00231,00230,70200
17. Aug. 2023232,00232,00232,00232,00231,70-
16. Aug. 2023233,50233,50233,50233,50233,19-
15. Aug. 2023235,10235,10235,10235,10234,79-
14. Aug. 2023233,60235,40233,60235,40235,0915
11. Aug. 2023234,00234,00234,00234,00233,69-
10. Aug. 2023233,20233,20233,20233,20232,90-
09. Aug. 2023235,70235,70235,70235,70235,39-
08. Aug. 2023230,10230,10230,10230,10229,80-
07. Aug. 2023------
04. Aug. 2023235,60235,60235,60235,60235,29-
03. Aug. 2023235,80235,80235,80235,80235,49-
02. Aug. 2023230,10230,10230,10230,10229,80-
01. Aug. 2023231,80232,00231,80232,00231,70-
31. Juli 2023235,70235,70235,70235,70235,39-
28. Juli 2023232,70233,20232,70233,20232,904
27. Juli 2023238,50238,50237,00237,00236,69-
26. Juli 2023231,50231,50231,50231,50231,20-
25. Juli 2023232,30232,30232,30232,30232,00-
24. Juli 2023229,00229,00229,00229,00228,70-
21. Juli 2023219,40219,40219,40219,40219,11-
20. Juli 2023216,80216,80216,80216,80216,52-
19. Juli 2023214,00217,20214,00217,20216,924
18. Juli 2023211,00211,00211,00211,00210,72-
17. Juli 2023213,50213,50213,50213,50213,22-
14. Juli 2023212,30212,30212,30212,30212,02-
13. Juli 2023213,50213,50212,00212,00211,72100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...