Deutsche Märkte öffnen in 1 Stunde 13 Minute

Danaher Corporation (DAP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
252,45-3,30 (-1,29%)
Börsenschluss: 05:35PM CET
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
29. Sept. 20220.25 Dividende
28. Sept. 2022269,65274,95268,50274,40274,15639
27. Sept. 2022272,05275,60269,95269,95269,70137
26. Sept. 2022271,55275,00270,00274,40274,15628
23. Sept. 2022269,45272,65269,00270,65270,40257
22. Sept. 2022273,85274,40269,05271,05270,80994
21. Sept. 2022275,50280,50275,50279,80279,55108
20. Sept. 2022279,00279,75272,75274,25274,00147
19. Sept. 2022278,05279,00274,35274,35274,10110
16. Sept. 2022279,95279,95278,45278,45278,2042
15. Sept. 2022294,95294,95284,80287,70287,441.055
14. Sept. 2022281,85285,75281,10281,10280,84257
13. Sept. 2022288,55292,15283,30284,80284,54237
12. Sept. 2022288,80289,00285,05289,00288,74121
09. Sept. 2022288,90288,95285,15287,65287,39177
08. Sept. 2022276,35279,40276,35279,40279,1561
07. Sept. 2022276,40276,40274,75275,15274,90154
06. Sept. 2022271,45277,00271,45276,80276,5594
05. Sept. 2022272,05272,80270,80272,80272,55270
02. Sept. 2022272,80275,30272,60275,30275,05495
01. Sept. 2022270,45270,80268,00270,80270,551.268
31. Aug. 2022275,15276,50269,25269,25269,00503
30. Aug. 2022277,00278,75273,65274,50274,25455
29. Aug. 2022285,15285,15285,15285,15284,89-
26. Aug. 2022291,50292,20284,60285,15284,89552
25. Aug. 2022286,10288,25284,60287,45287,19302
24. Aug. 2022285,00286,90285,00286,05285,7963
23. Aug. 2022289,90289,90282,70283,60283,34460
22. Aug. 2022289,70289,95288,85289,30289,04667
19. Aug. 2022289,15292,95289,15291,40291,13572
18. Aug. 2022289,35292,70287,60289,60289,34638
17. Aug. 2022295,50297,40292,05292,05291,78506
16. Aug. 2022299,45299,60295,95296,35296,08320
15. Aug. 2022289,95294,65288,15294,05293,78416
12. Aug. 2022282,85286,10282,75285,85285,59260
11. Aug. 2022282,05284,95281,55284,10283,84374
10. Aug. 2022277,95280,25277,85280,00279,7493
09. Aug. 2022284,95284,95280,00280,80280,54226
08. Aug. 2022287,40287,40283,15283,20282,94182
05. Aug. 2022285,20285,25281,75283,55283,29370
04. Aug. 2022280,00286,30280,00281,85281,59862
03. Aug. 2022281,50284,10280,70284,10283,84181
02. Aug. 2022281,40284,75279,10281,40281,14293
01. Aug. 2022285,00285,75282,35282,35282,09466
29. Juli 2022284,05287,45281,65285,35285,09787
28. Juli 2022275,85281,00274,00280,85280,59849
27. Juli 2022274,05275,05272,40272,40272,156.352
26. Juli 2022266,00271,00266,00270,35270,10308
25. Juli 2022269,45269,50265,00266,25266,01435
22. Juli 2022276,15276,55267,75269,65269,40527
21. Juli 2022249,20271,90249,20271,65271,40974
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...