Deutsche Märkte schließen in 8 Stunden 25 Minuten

Danaher Corporation (DAP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
243,95-5,20 (-2,09%)
Ab 05:35PM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023246,15247,70243,00243,95243,95305
06. Feb. 2023250,00250,00245,50249,15249,151.227
03. Feb. 2023247,20250,30245,65250,30250,30486
02. Feb. 2023244,35249,55240,90248,75248,75275
01. Feb. 2023242,55244,65241,75244,15244,15299
31. Jan. 2023241,65243,30240,55241,05241,05610
30. Jan. 2023244,65244,70242,25242,55242,55559
27. Jan. 2023242,60242,60242,60242,60242,60-
26. Jan. 2023245,00245,10240,00242,60242,601.566
25. Jan. 2023247,75247,95242,05242,90242,901.007
24. Jan. 2023256,10261,30243,00248,25248,253.880
23. Jan. 2023253,00255,90249,95255,90255,9089
20. Jan. 2023251,00251,00248,70248,70248,70283
19. Jan. 2023248,35249,10247,45249,10249,10441
18. Jan. 2023251,10255,65251,00252,85252,85355
17. Jan. 2023252,95255,85252,00255,85255,85411
16. Jan. 2023252,70253,00251,55252,95252,95383
13. Jan. 2023252,00252,25249,30251,00251,001.459
12. Jan. 2023254,65255,50250,65251,85251,85774
11. Jan. 2023249,75254,85248,35251,45251,45461
10. Jan. 2023241,75249,35236,20247,80247,801.634
09. Jan. 2023237,65239,60236,20239,60239,60936
06. Jan. 2023244,20244,55230,75233,15233,15908
05. Jan. 2023246,50248,90241,80241,80241,80687
04. Jan. 2023249,00252,35248,15252,35252,35747
03. Jan. 2023255,00256,95247,05247,05247,05965
02. Jan. 2023249,60251,90249,60251,00251,00830
30. Dez. 2022248,95248,95247,50248,50248,50174
29. Dez. 2022245,00250,50244,75250,50250,50733
28. Dez. 2022245,25247,85244,65247,05247,05265
27. Dez. 2022246,55246,55245,00245,80245,8088
23. Dez. 2022245,00245,55243,90245,25245,25170
22. Dez. 2022245,95245,95243,45243,45243,4579
21. Dez. 2022242,20246,90240,80246,90246,90375
20. Dez. 2022243,95243,95240,00240,45240,45489
19. Dez. 2022248,00248,80244,85244,85244,85683
16. Dez. 2022253,00253,00247,85247,85247,85586
15. Dez. 2022259,00259,00251,40252,55252,55707
14. Dez. 2022261,95264,60259,85261,80261,80578
13. Dez. 2022261,10263,85258,85260,55260,55573
12. Dez. 2022256,95258,50254,25258,45258,45163
09. Dez. 2022258,70259,25256,60257,05257,05744
08. Dez. 2022256,55258,05253,15256,60256,60186
07. Dez. 2022254,00254,05251,25254,05254,05342
06. Dez. 2022257,20257,50252,00252,45252,45295
05. Dez. 2022261,05261,45254,90255,75255,75365
02. Dez. 2022263,00263,00257,35260,90260,90894
01. Dez. 2022264,30264,30258,20260,55260,551.794
30. Nov. 2022252,05255,90249,35255,90255,90147
29. Nov. 2022254,50254,95249,55249,55249,55536
28. Nov. 2022256,50256,60252,85253,30253,30156
25. Nov. 2022254,05259,40254,00256,60256,601.934
24. Nov. 2022251,20257,50251,20257,50257,50369
23. Nov. 2022256,15256,15252,60253,25253,25695
22. Nov. 2022254,10256,70252,70252,70252,70250
21. Nov. 2022254,05256,85250,25255,85255,85277
18. Nov. 2022251,55253,15247,95250,40250,40299
17. Nov. 2022257,80257,80247,35249,60249,60154
16. Nov. 2022261,80261,80255,05255,05255,05488
15. Nov. 2022258,95262,80256,10262,50262,50238
14. Nov. 2022263,85265,00261,05261,05261,05416
11. Nov. 2022261,95268,65260,55261,55261,55233
10. Nov. 2022247,50257,90245,00257,90257,90220
09. Nov. 2022253,10253,10249,85249,85249,8524
08. Nov. 2022249,55252,30248,20252,30252,30267
07. Nov. 2022249,65249,65247,65247,95247,95197
04. Nov. 2022245,80247,15244,10244,45244,45166
03. Nov. 2022250,60250,60241,80248,25248,25291
02. Nov. 2022260,30260,30252,95252,95252,95737
01. Nov. 2022255,75257,35254,90257,20257,20856
31. Okt. 2022253,95253,95251,00253,85253,85335
28. Okt. 2022247,00252,10245,05252,10252,10346
27. Okt. 2022253,00255,45244,90250,80250,801.125
26. Okt. 2022253,15254,75251,45254,75254,75793
25. Okt. 2022255,60255,60253,00253,55253,55147
24. Okt. 2022253,20253,50246,40253,50253,502.616
21. Okt. 2022247,10250,60241,00248,25248,251.333
20. Okt. 2022261,75272,90248,20257,10257,102.092
19. Okt. 2022273,00273,00257,65260,15260,15216
18. Okt. 2022269,75271,80266,80269,30269,30230
17. Okt. 2022264,15267,75261,35264,80264,80253
14. Okt. 2022263,95263,95262,55262,55262,554
13. Okt. 2022260,00260,00252,10259,70259,70362
12. Okt. 2022262,10262,95261,60261,60261,60124
11. Okt. 2022269,00269,00262,95262,95262,9554
10. Okt. 2022273,65277,35268,05270,10270,10342
07. Okt. 2022282,65282,65278,10278,10278,106
06. Okt. 2022282,05285,95282,05285,95285,9512
05. Okt. 2022279,95281,25276,95281,25281,25210
04. Okt. 2022277,20277,20272,45276,65276,65452
03. Okt. 2022266,45269,95261,10269,75269,75167
30. Sept. 2022271,00271,00267,55270,45270,4560
29. Sept. 2022270,50273,90267,60267,85267,85496
28. Sept. 2022269,65274,95268,50274,40274,40639
27. Sept. 2022272,05275,60269,95269,95269,95137
26. Sept. 2022271,55275,00270,00274,40274,40628
23. Sept. 2022269,45272,65269,00270,65270,65257
22. Sept. 2022273,85274,40269,05271,05271,05994
21. Sept. 2022275,50280,50275,50279,80279,80108
20. Sept. 2022279,00279,75272,75274,25274,25147
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...