Deutsche Märkte schließen in 8 Stunden

Danaher Corporation (DAP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
234,600,00 (0,00%)
Ab 09:04AM CEST. Markt geöffnet.
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2023232,30234,60234,60234,60234,6031
28. Sept. 2023232,30236,00231,40234,60234,60701
27. Sept. 2023235,50236,10232,20233,80233,80499
26. Sept. 2023233,50236,50233,50234,60234,6099
25. Sept. 2023233,90235,10231,60235,10235,10689
22. Sept. 2023235,30236,60233,90235,60235,605.687
21. Sept. 2023238,70238,70234,80234,80234,80662
20. Sept. 2023236,90240,00236,90239,80239,808.216
19. Sept. 2023237,30237,60234,90237,10237,103.562
18. Sept. 2023239,80239,90237,50237,50237,50183
15. Sept. 2023237,90239,80236,90239,80239,80777
14. Sept. 2023235,30238,00234,40237,00237,00418
13. Sept. 2023230,30238,00225,00235,70235,70879
12. Sept. 2023233,30233,50229,10229,50229,5093
11. Sept. 2023232,40233,10228,00230,90230,90428
08. Sept. 2023238,90238,90234,60234,60234,60113
07. Sept. 2023239,70241,40238,80238,80238,80208
06. Sept. 2023244,30244,30241,20241,20241,20162
05. Sept. 2023246,90248,20245,70246,10246,10503
04. Sept. 2023245,90247,80245,90247,40247,40535
01. Sept. 2023244,70247,40243,80246,70246,70212
31. Aug. 2023241,60247,20241,60245,10245,10357
30. Aug. 2023243,10243,60240,60241,00241,00278
29. Aug. 2023241,80243,20241,00242,30242,30212
28. Aug. 2023237,00240,60235,70240,60240,60183
25. Aug. 2023234,90236,40233,80236,40236,40516
24. Aug. 2023235,60236,80233,90235,00235,00411
23. Aug. 2023233,00235,00233,00233,50233,50462
22. Aug. 2023230,00232,70229,90231,60231,60522
21. Aug. 2023232,40233,00230,00230,00230,00443
18. Aug. 2023231,70232,70230,80231,70231,70604
17. Aug. 2023231,00234,00231,00232,50232,50464
16. Aug. 2023235,00235,00231,40232,10232,10120
15. Aug. 2023236,00236,00232,70234,20234,20875
14. Aug. 2023233,00236,40233,00235,80235,80139
11. Aug. 2023233,20234,60232,60233,10233,10217
10. Aug. 2023235,40238,00233,20235,40235,40133
09. Aug. 2023236,50236,80233,60233,60233,60180
08. Aug. 2023230,90233,60230,90233,40233,40562
07. Aug. 2023------
04. Aug. 2023235,10237,20231,30231,30231,30125
03. Aug. 2023234,30236,00233,90235,60235,60243
02. Aug. 2023230,00235,60229,30235,60235,60359
01. Aug. 2023233,20233,20231,30232,00232,00261
31. Juli 2023236,10237,00232,20232,20232,20502
28. Juli 2023234,30235,20231,60235,20235,20274
27. Juli 2023238,30240,60236,30237,10237,10691
26. Juli 2023232,40236,50223,90236,50236,502.273
25. Juli 2023235,20238,30220,00232,80232,803.108
24. Juli 2023229,90233,20228,60233,20233,20367
21. Juli 2023217,40228,80216,50228,80228,801.376
20. Juli 2023217,80220,30217,30220,30220,30500
19. Juli 2023216,00217,10213,30217,10217,1096
18. Juli 2023211,60214,40210,40214,40214,4046
17. Juli 2023213,50215,20210,00211,10211,10333
14. Juli 2023213,60214,30210,20214,30214,30387
13. Juli 2023214,30215,30212,60213,60213,60690
12. Juli 2023216,00217,00214,70214,70214,70487
11. Juli 2023213,60215,10212,00215,10215,101.005
10. Juli 2023213,10213,80211,10213,80213,80684
07. Juli 2023216,10216,10213,50213,50213,50503
06. Juli 2023217,60218,40213,90213,90213,90480
05. Juli 2023217,10218,40216,20218,40218,40214
04. Juli 2023217,90218,20216,10218,10218,10356
03. Juli 2023220,00220,10216,40217,80217,801.214
30. Juni 2023218,90221,20218,90220,20220,20319
29. Juni 2023215,00216,50213,50216,40216,40801
29. Juni 20230.27 Dividende
28. Juni 2023212,50215,30212,00213,00212,73329
27. Juni 2023217,40218,00211,00211,00210,7365
26. Juni 2023220,20221,40215,60217,20216,92600
23. Juni 2023214,30217,80214,20217,10216,82306
22. Juni 2023215,40216,20214,90215,70215,43444
21. Juni 2023215,20218,10215,00217,20216,92569
20. Juni 2023212,30215,90210,00215,10214,831.650
19. Juni 2023212,40214,10210,90213,80213,53815
16. Juni 2023223,00223,50220,60220,60220,32106
15. Juni 2023220,10221,90216,00220,50220,221.211
14. Juni 2023224,40225,40221,40221,40221,12861
13. Juni 2023222,10222,80219,60222,40222,12771
12. Juni 2023------
09. Juni 2023217,00219,70217,00219,40219,12352
08. Juni 2023221,40221,90219,00219,70219,42339
07. Juni 2023219,00222,40218,90222,10221,82553
06. Juni 2023214,00221,20214,00220,70220,42328
05. Juni 2023220,00220,00216,80216,90216,63990
02. Juni 2023217,70219,70216,60218,80218,522.777
01. Juni 2023------
31. Mai 2023211,10212,70210,00211,50211,23205
30. Mai 2023218,70219,50213,70214,00213,73990
29. Mai 2023217,80218,80214,90216,20215,93501
26. Mai 2023211,00217,70211,00217,70217,4233
25. Mai 2023211,40215,40211,00213,70213,43921
24. Mai 2023212,70212,70207,40210,40210,131.048
23. Mai 2023------
22. Mai 2023210,30213,90210,30213,90213,63620
19. Mai 2023211,50212,80209,90211,30211,03867
18. Mai 2023209,70210,00208,20209,60209,33107
17. Mai 2023208,50208,70204,60207,10206,841.947
16. Mai 2023208,10208,20206,90207,90207,64250
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...