Deutsche Märkte öffnen in 2 Stunden 51 Minuten

DANAHER CORP. Registered Shares (DAP.DU)

Dusseldorf - Dusseldorf Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
241,65-2,90 (-1,19%)
Börsenschluss: 09:00PM CET
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 2023------
30. Jan. 2023243,10243,60241,40241,65241,65-
27. Jan. 2023243,70244,55241,85244,55244,55-
26. Jan. 2023241,20242,45240,80241,75241,75-
25. Jan. 2023248,15248,50241,70241,70241,705
24. Jan. 2023253,80254,80245,40247,40247,40-
23. Jan. 2023250,95255,50250,80253,70253,70-
20. Jan. 2023249,75250,85248,35250,20250,20-
19. Jan. 2023249,75250,30247,70250,30250,30-
18. Jan. 2023254,35256,05250,65250,65250,6539
17. Jan. 2023251,05255,40250,85254,90254,9010
16. Jan. 2023251,95252,30250,00250,00250,0012
13. Jan. 2023250,25251,65249,80251,15251,15-
12. Jan. 2023254,25254,55248,85248,85248,85-
11. Jan. 2023247,70254,60247,45252,50252,5025
10. Jan. 2023240,80247,75237,35247,30247,30-
09. Jan. 2023238,25239,40236,30238,20238,2010
06. Jan. 2023243,05244,50231,05235,85235,85-
05. Jan. 2023248,05248,05241,70243,65243,65-
04. Jan. 2023248,80251,35248,00249,85249,85-
03. Jan. 2023249,80252,80245,50246,20246,20-
02. Jan. 2023247,30251,80247,30251,00251,00-
30. Dez. 2022249,80249,80247,55247,55247,55-
29. Dez. 2022243,35250,45243,05249,65249,65-
28. Dez. 2022244,95247,65244,05244,80244,80-
27. Dez. 2022243,90245,70243,70243,70243,70-
23. Dez. 2022243,60245,05243,25243,95243,95-
22. Dez. 2022244,95244,95241,15241,15241,15-
21. Dez. 2022241,70246,45241,25244,30244,30-
20. Dez. 2022242,80243,10239,80239,80239,804
19. Dez. 2022247,85248,65242,25242,25242,2520
16. Dez. 2022252,95252,95246,40247,10247,1050
15. Dez. 2022257,20257,20251,80251,80251,80-
14. Dez. 2022260,00261,70256,45256,45256,45-
13. Dez. 2022258,70262,15257,45258,85258,85-
12. Dez. 2022256,25258,15254,55257,35257,3539
09. Dez. 2022256,60258,75256,20256,20256,20-
08. Dez. 2022254,20257,80254,20256,20256,20-
07. Dez. 2022253,20254,90251,20252,80252,808
06. Dez. 2022255,25255,35251,00251,00251,00-
05. Dez. 2022258,50258,60254,75254,75254,75-
02. Dez. 2022259,80260,65258,75260,00260,00-
01. Dez. 2022260,60262,00258,25260,15260,15-
30. Nov. 2022250,05258,10249,20258,10258,10-
29. Nov. 2022252,00252,40248,95248,95248,95-
28. Nov. 2022256,50256,50251,95252,40252,40-
25. Nov. 2022254,10256,40251,40255,65255,654
24. Nov. 2022252,00255,45252,00254,50254,50-
23. Nov. 2022253,20255,15253,00253,25253,2520
22. Nov. 2022253,15254,10253,00254,10254,105
21. Nov. 2022252,35256,05252,00255,00255,005
18. Nov. 2022249,45252,75249,45251,30251,30-
17. Nov. 2022256,90256,95248,25249,45249,45-
16. Nov. 2022260,40260,50254,25254,25254,25-
15. Nov. 2022258,65262,30256,05262,30262,30-
14. Nov. 2022262,60262,85259,55259,70259,702
11. Nov. 2022263,20266,45260,00262,10262,10-
10. Nov. 2022245,50262,25245,50262,25262,259
09. Nov. 2022250,50251,45246,35246,35246,35-
08. Nov. 2022248,60253,00248,55251,05251,05-
07. Nov. 2022248,05248,80245,85248,50248,5010
04. Nov. 2022247,40248,55244,05247,45247,45-
03. Nov. 2022248,45249,45244,50246,95246,95-
02. Nov. 2022258,45259,70246,10246,10246,10-
01. Nov. 2022254,25258,90254,25258,35258,35-
31. Okt. 2022253,00254,15250,55254,15254,15-
28. Okt. 2022247,70252,90247,70252,90252,9040
27. Okt. 2022252,90255,35248,20249,15249,15-
26. Okt. 2022251,45253,50251,00251,85251,85-
25. Okt. 2022254,30254,80253,00253,05253,05-
24. Okt. 2022250,60254,40249,70254,40254,40-
21. Okt. 2022248,75249,15243,70246,70246,70-
20. Okt. 2022259,50268,95251,80251,80251,80-
19. Okt. 2022270,65270,85257,50260,75260,75-
18. Okt. 2022267,00271,25266,95268,90268,90-
17. Okt. 2022261,35265,40261,35264,10264,10-
14. Okt. 2022263,80265,05260,60261,30261,30-
13. Okt. 2022259,15264,15253,75264,15264,15-
12. Okt. 2022262,35263,25259,60259,60259,60-
11. Okt. 2022268,45268,50261,35261,35261,35-
10. Okt. 2022274,45276,50268,95268,95268,95-
07. Okt. 2022283,10283,15275,00275,00275,00-
06. Okt. 2022285,05286,25282,95283,95283,95-
05. Okt. 2022277,95285,50277,65285,50285,502
04. Okt. 2022275,00277,40273,70277,40277,4040
03. Okt. 2022262,95270,65262,95268,70268,70-
30. Sept. 2022266,30270,20264,70264,70264,70-
29. Sept. 2022273,40273,40265,65265,65265,65-
28. Sept. 2022270,30274,30268,95272,60272,60-
27. Sept. 2022273,85275,60268,45271,45271,45-
26. Sept. 2022272,95275,60271,45274,20274,20-
23. Sept. 2022270,35271,60269,15270,80270,80-
22. Sept. 2022271,50272,25270,75271,40271,40-
21. Sept. 2022275,15281,90275,15278,25278,25-
20. Sept. 2022277,95278,15273,70274,70274,70-
19. Sept. 2022276,95277,00274,35276,85276,85-
16. Sept. 2022280,30280,45277,25278,70278,70-
15. Sept. 2022294,10294,10283,45283,45283,4547
14. Sept. 2022282,05284,30280,35280,35280,35-
13. Sept. 2022289,95290,95282,65283,55283,55-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...