Deutsche Märkte geschlossen

Danaher Corporation (DAP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
234,50+0,40 (+0,17%)
Börsenschluss: 05:35PM CET
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 2024234,30234,80232,80234,50234,50177
22. Feb. 2024231,30234,10230,10234,10234,10523
21. Feb. 2024229,80230,00224,40229,60229,601.144
20. Feb. 2024230,90232,70228,80229,40229,40281
19. Feb. 2024232,80233,40232,70232,70232,70170
16. Feb. 2024231,60232,40231,00231,70231,7047
15. Feb. 2024231,40232,80230,60230,70230,70964
14. Feb. 2024225,40228,00223,30228,00228,00494
13. Feb. 2024229,10229,10225,60226,30226,30771
12. Feb. 2024224,50227,40224,50227,40227,40628
09. Feb. 2024227,80229,30226,10226,10226,10382
08. Feb. 2024229,20229,20226,90227,50227,50199
07. Feb. 2024229,80231,60229,30231,10231,10426
06. Feb. 2024228,60229,80227,50227,50227,50232
05. Feb. 2024227,70231,20227,30231,10231,10422
02. Feb. 2024225,30228,40224,80227,90227,90138
01. Feb. 2024223,10224,60221,50222,60222,60227
31. Jan. 2024230,40230,40221,80222,10222,10712
30. Jan. 2024217,80225,00205,00222,70222,704.192
29. Jan. 2024215,40216,90214,60214,60214,60321
26. Jan. 2024215,80221,30213,00220,90220,901.727
25. Jan. 2024210,30213,50209,10211,50211,50608
24. Jan. 2024213,60213,60207,80211,90211,901.219
23. Jan. 2024213,60214,00212,60213,70213,70310
22. Jan. 2024213,20213,20211,00212,50212,50283
19. Jan. 2024207,80210,60207,70210,60210,60402
18. Jan. 2024205,90207,50205,90207,50207,50481
17. Jan. 2024207,70209,10207,10208,00208,00502
16. Jan. 2024205,70211,00204,90210,40210,40111
15. Jan. 2024205,10206,30204,90205,50205,50243
12. Jan. 2024207,50209,90205,50206,20206,20403
11. Jan. 2024208,90210,60206,60207,00207,00301
10. Jan. 2024211,80211,80206,70208,40208,40403
09. Jan. 2024215,00220,70211,10219,60219,60343
08. Jan. 2024210,00212,30208,60211,70211,70549
05. Jan. 2024213,00213,80211,10211,30211,30838
04. Jan. 2024211,80212,00210,00212,00212,00302
03. Jan. 2024214,70215,00212,50212,60212,60186
02. Jan. 2024209,90214,20209,10213,50213,50806
29. Dez. 2023210,10211,20208,20210,30210,301.243
28. Dez. 2023209,10210,40208,20210,40210,40153
28. Dez. 20230.24 Dividende
27. Dez. 2023210,10210,90208,30209,40209,16199
22. Dez. 2023209,10210,00208,00209,30209,06826
21. Dez. 2023207,00210,20207,00209,10208,86265
20. Dez. 2023207,90210,40207,90210,40210,16129
19. Dez. 2023207,10208,20205,80207,60207,36276
18. Dez. 2023208,00208,50207,40208,20207,96682
15. Dez. 2023209,30210,30207,00208,20207,96949
14. Dez. 2023209,40211,70207,10207,50207,262.397
13. Dez. 2023203,60205,60203,10205,60205,36222
12. Dez. 2023206,10206,40202,50203,70203,47365
11. Dez. 2023201,80205,60200,20205,60205,36415
08. Dez. 2023202,60203,90201,40201,50201,2768
07. Dez. 2023204,10204,10199,30203,10202,873.304
06. Dez. 2023204,80205,40203,20204,80204,57454
05. Dez. 2023204,50205,50202,00202,80202,57860
04. Dez. 2023205,70205,70204,10205,10204,86569
01. Dez. 2023204,60206,00203,50204,70204,47898
30. Nov. 2023204,00205,10203,40203,90203,6769
29. Nov. 2023199,00204,50198,10202,60202,371.225
28. Nov. 2023201,10201,10198,00200,50200,27305
27. Nov. 2023202,00202,40200,30200,40200,17254
24. Nov. 2023203,40203,40202,10202,10201,87207
23. Nov. 2023205,00205,60202,70204,50204,27700
22. Nov. 2023199,95204,20199,95202,90202,67721
21. Nov. 2023194,80200,90192,70200,50200,271.197
20. Nov. 2023191,30192,10189,85191,25191,03413
17. Nov. 2023193,10194,75189,90189,90189,68442
16. Nov. 2023192,20192,60191,10192,30192,08418
15. Nov. 2023188,20192,20187,10191,65191,43429
14. Nov. 2023183,75187,35182,50186,85186,64313
13. Nov. 2023183,70184,10180,85183,75183,543.439
10. Nov. 2023183,25183,85181,50181,90181,69245
09. Nov. 2023184,20185,85184,15184,70184,49306
08. Nov. 2023185,45186,50184,65185,00184,79203
07. Nov. 2023183,10185,50182,60185,50185,29437
06. Nov. 2023184,85185,90182,60182,60182,39198
03. Nov. 2023181,75186,00181,00184,75184,54642
02. Nov. 2023180,90181,55179,20181,20180,991.164
01. Nov. 2023182,00182,50180,00180,30180,09366
31. Okt. 2023173,20182,15172,90180,45180,241.807
30. Okt. 2023179,70179,70172,40173,70173,50595
27. Okt. 2023183,30184,50179,30180,05179,84433
26. Okt. 2023180,70184,40180,00183,65183,44902
25. Okt. 2023185,40185,80175,00180,70180,491.505
24. Okt. 2023192,60196,65183,70188,00187,781.340
23. Okt. 2023194,25194,25191,70192,60192,38803
20. Okt. 2023195,20197,70194,25195,10194,88247
19. Okt. 2023196,45198,65194,20196,60196,371.282
18. Okt. 2023200,30200,30196,75196,75196,52248
17. Okt. 2023199,60200,80197,45199,25199,02498
16. Okt. 2023199,80200,00197,85199,70199,471.029
13. Okt. 2023198,95201,20195,55199,55199,322.564
12. Okt. 2023203,70206,80203,70206,30206,06439
11. Okt. 2023206,70206,90202,70203,70203,471.023
11. Okt. 20230.27 Dividende
10. Okt. 2023206,70207,90206,40207,30206,79285
09. Okt. 2023204,10205,60203,90205,40204,90197
06. Okt. 2023205,50206,30202,60203,10202,60224
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...