DHR - Danaher Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 2019137,43138,58137,01138,01138,011.404.663
17. Okt. 2019137,97138,50137,59137,77137,771.029.100
16. Okt. 2019137,20138,48136,91137,39137,392.112.900
15. Okt. 2019139,70140,70137,59137,59137,592.088.000
14. Okt. 2019139,83140,00138,42138,80138,801.100.300
11. Okt. 2019140,15141,99138,69138,72138,721.950.400
10. Okt. 2019136,56139,42136,19138,76138,761.783.700
09. Okt. 2019136,96137,75136,21137,20137,201.629.700
08. Okt. 2019138,39138,65134,42135,62135,622.725.800
07. Okt. 2019140,72141,13139,65139,68139,681.839.200
04. Okt. 2019139,36141,73139,21141,65141,651.916.200
03. Okt. 2019136,75138,84135,33138,81138,811.907.200
02. Okt. 2019140,53141,08136,47137,11137,112.869.800
01. Okt. 2019144,25145,36141,76141,92141,921.679.800
30. Sept. 2019142,23145,15141,83144,43144,432.181.100
27. Sept. 2019143,24143,61140,75141,56141,561.666.200
26. Sept. 2019144,86144,98141,74142,76142,761.838.600
26. Sept. 20190.17 Dividende
25. Sept. 2019144,16144,70142,67143,95143,782.088.500
24. Sept. 2019145,37146,19143,07144,55144,383.075.800
23. Sept. 2019145,30146,34144,21144,60144,431.799.500
20. Sept. 2019146,66147,33145,83146,47146,305.103.500
19. Sept. 2019144,00146,93143,90145,75145,582.621.800
18. Sept. 2019142,39144,76141,83143,95143,782.610.100
17. Sept. 2019140,65142,71140,52142,33142,161.818.000
16. Sept. 2019140,33141,65139,57140,65140,482.313.200
13. Sept. 2019141,39142,75140,02141,02140,852.151.700
12. Sept. 2019140,36142,15140,11141,74141,572.180.700
11. Sept. 2019136,55139,76135,48139,50139,342.860.800
10. Sept. 2019138,29138,36133,84136,59136,433.862.300
09. Sept. 2019144,10144,27139,08139,36139,202.026.400
06. Sept. 2019143,59144,93143,12144,33144,161.712.100
05. Sept. 2019141,88143,45140,99142,95142,782.231.500
04. Sept. 2019140,48142,00139,44140,26140,091.564.700
03. Sept. 2019140,55141,00138,97139,87139,701.920.700
30. Aug. 2019142,82143,38141,22142,09141,921.960.300
29. Aug. 2019140,64142,28140,05141,68141,512.204.200
28. Aug. 2019137,43139,79137,25139,49139,331.636.100
27. Aug. 2019137,98138,80137,01138,25138,093.026.100
26. Aug. 2019136,38136,95134,97136,40136,241.461.700
23. Aug. 2019139,52140,20134,54135,40135,242.258.800
22. Aug. 2019140,75141,55138,77139,56139,401.244.600
21. Aug. 2019141,40141,58139,20140,32140,151.458.500
20. Aug. 2019141,91142,50140,00140,07139,901.551.900
19. Aug. 2019141,82142,14140,23141,71141,541.604.200
16. Aug. 2019138,57140,55137,88140,35140,181.988.700
15. Aug. 2019137,74139,40136,48137,19137,032.248.300
14. Aug. 2019139,13140,24136,29136,36136,202.390.700
13. Aug. 2019137,72141,44137,72140,54140,371.675.900
12. Aug. 2019139,56140,72138,03138,41138,251.222.300
09. Aug. 2019140,75141,51139,19140,31140,141.306.800
08. Aug. 2019139,09141,07138,61140,89140,721.870.000
07. Aug. 2019136,29138,68134,50138,20138,042.064.600
06. Aug. 2019136,29138,25135,79138,23138,072.984.100
05. Aug. 2019137,17137,96134,11135,70135,542.780.300
02. Aug. 2019140,28140,43138,63139,19139,032.021.200
01. Aug. 2019140,84142,36139,14140,22140,052.489.800
31. Juli 2019142,49142,78139,27140,50140,331.986.400
30. Juli 2019141,98143,08141,46142,70142,532.040.900
29. Juli 2019142,35143,19141,64142,68142,511.468.000
26. Juli 2019144,04144,14141,96142,28142,111.567.800
25. Juli 2019142,60143,71141,78143,21143,041.317.600
24. Juli 2019142,44142,88141,05142,69142,522.946.300
23. Juli 2019141,86142,86141,51142,51142,343.298.400
22. Juli 2019142,00142,32141,03141,62141,452.391.200
19. Juli 2019143,50143,70141,43141,61141,443.821.800
18. Juli 2019141,45144,00140,87143,00142,834.990.100
17. Juli 2019140,39141,32139,43139,65139,492.755.200
16. Juli 2019141,45141,73139,70139,83139,662.178.600
15. Juli 2019140,38141,36139,53141,11140,942.434.100
12. Juli 2019142,40142,64139,51140,03139,864.283.800
11. Juli 2019143,19143,23141,96142,71142,542.320.100
10. Juli 2019142,73143,62142,56142,60142,432.352.300
09. Juli 2019143,08143,31142,10142,29142,122.502.000
08. Juli 2019143,97144,00142,65143,62143,451.955.000
05. Juli 2019144,57145,50143,11144,45144,281.124.700
03. Juli 2019144,54145,34144,19145,31145,141.453.400
02. Juli 2019144,41144,51143,00144,14143,971.770.900
01. Juli 2019144,04144,88143,36144,00143,831.516.400
28. Juni 2019141,98143,11140,73142,92142,753.777.800
27. Juni 2019141,76142,10140,61141,98141,811.616.100
27. Juni 20190.17 Dividende
26. Juni 2019142,01142,49139,83140,91140,572.317.400
25. Juni 2019142,43143,59141,81142,20141,862.333.800
24. Juni 2019143,63144,09142,12142,15141,812.170.600
21. Juni 2019143,30144,08142,57143,73143,393.016.100
20. Juni 2019143,93144,57142,63143,65143,312.053.700
19. Juni 2019140,75143,18140,75142,54142,201.923.100
18. Juni 2019140,46141,54139,62141,01140,671.830.100
17. Juni 2019139,99140,23138,65139,35139,022.199.600
14. Juni 2019139,42140,25139,09139,63139,302.297.200
13. Juni 2019139,10139,46138,37139,42139,091.527.500
12. Juni 2019137,98138,99137,86138,77138,441.825.400
11. Juni 2019138,72139,48136,20137,91137,581.747.200
10. Juni 2019138,19138,99137,02137,97137,641.755.600
07. Juni 2019135,78137,85135,23137,52137,192.381.500
06. Juni 2019134,26135,80133,87134,92134,602.142.000
05. Juni 2019133,69134,82132,73134,20133,883.029.600
04. Juni 2019133,71133,71131,85132,45132,133.340.000
03. Juni 2019132,20133,82131,21131,92131,612.306.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen