DHR - Danaher Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 2020163,31163,51161,62162,25162,251.970.700
23. Jan. 2020163,62164,03162,21162,48162,482.153.300
22. Jan. 2020163,86164,54163,08163,77163,771.882.400
21. Jan. 2020162,91164,17162,60163,71163,712.293.100
17. Jan. 2020162,25163,17161,47163,06163,062.608.800
16. Jan. 2020161,65161,96160,45161,51161,512.427.000
15. Jan. 2020161,55162,37160,27160,80160,802.660.200
14. Jan. 2020159,86161,99159,36161,39161,393.041.100
13. Jan. 2020158,45159,75158,17159,57159,572.273.300
10. Jan. 2020158,24158,58157,37158,12158,121.995.500
09. Jan. 2020156,98158,84156,39157,67157,672.104.900
08. Jan. 2020157,30157,74156,27156,29156,292.788.100
07. Jan. 2020155,02156,67154,10156,13156,131.987.200
06. Jan. 2020153,45154,76153,26154,61154,612.749.400
03. Jan. 2020153,43155,31152,43154,15154,152.329.000
02. Jan. 2020153,96155,24153,13155,11155,112.585.100
31. Dez. 2019152,72153,58152,25153,48153,482.194.300
30. Dez. 2019152,94152,98152,15152,84152,842.022.600
27. Dez. 2019153,20153,38152,40152,88152,882.592.800
26. Dez. 2019152,87153,33152,52152,82152,821.717.200
26. Dez. 20190.17 Dividende
24. Dez. 2019152,84153,48152,46153,34153,171.548.800
23. Dez. 2019153,71153,85152,45153,24153,0716.125.800
20. Dez. 2019151,06153,05150,74152,85152,6819.635.500
19. Dez. 2019150,93154,00149,17150,44150,2735.377.500
18. Dez. 2019151,00151,44149,57150,01149,8432.595.600
17. Dez. 2019151,73152,28150,07150,77150,6026.206.100
16. Dez. 2019148,12153,54148,03151,44151,2792.051.800
13. Dez. 2019151,18152,06148,28148,52148,3664.102.600
12. Dez. 2019149,35153,02149,07151,30151,1373.815.300
11. Dez. 2019149,40150,47148,19149,67149,5053.190.400
10. Dez. 2019147,88148,94146,24148,84148,6740.697.000
09. Dez. 2019148,47149,31147,27147,53147,3734.785.200
06. Dez. 2019147,71148,94146,79148,22148,0622.420.000
05. Dez. 2019146,94147,30145,51147,19147,0315.095.700
04. Dez. 2019146,90149,61145,97147,31147,1515.413.500
03. Dez. 2019144,53146,99144,11146,69146,539.678.100
02. Dez. 2019146,49146,68144,07145,69145,538.350.400
29. Nov. 2019146,66147,00145,21145,98145,821.997.900
27. Nov. 2019146,31147,20145,77146,59146,438.756.100
26. Nov. 2019145,00146,40144,74145,98145,828.609.800
25. Nov. 2019143,99145,00143,65144,94144,784.892.000
22. Nov. 2019143,59143,85142,46143,32143,164.440.900
21. Nov. 2019142,61143,28141,05143,18143,026.931.100
20. Nov. 2019143,07143,82142,44142,96142,806.078.500
19. Nov. 2019140,16143,80139,25143,60143,447.171.300
18. Nov. 2019142,60143,07140,11140,23140,075.222.300
15. Nov. 2019139,26143,03138,97142,99142,8313.746.200
14. Nov. 2019136,84137,14135,13136,15136,002.158.400
13. Nov. 2019135,29137,70134,46137,05136,904.636.300
12. Nov. 2019134,67136,29134,53135,54135,391.530.800
11. Nov. 2019134,65135,74134,17134,52134,371.099.500
08. Nov. 2019134,71135,62134,37135,23135,081.662.400
07. Nov. 2019134,84135,22134,07134,50134,352.543.300
06. Nov. 2019133,87135,05133,35134,86134,712.569.800
05. Nov. 2019135,17135,55132,88133,47133,323.161.500
04. Nov. 2019137,56137,99135,20135,22135,072.174.500
01. Nov. 2019138,72139,33136,53136,57136,422.298.400
31. Okt. 2019138,20138,70136,66137,82137,672.537.400
30. Okt. 2019137,41138,81136,80138,25138,103.171.600
29. Okt. 2019135,84138,71135,78137,27137,122.352.500
28. Okt. 2019136,28137,51136,02136,21136,061.945.500
25. Okt. 2019135,73136,31135,08135,87135,722.365.200
24. Okt. 2019137,68138,33135,69136,44136,292.781.000
23. Okt. 2019137,68139,00137,40138,45138,302.395.700
22. Okt. 2019138,35139,73136,97137,08136,931.830.300
21. Okt. 2019138,69138,90137,52138,23138,081.347.000
18. Okt. 2019137,43138,58137,01138,01137,861.434.300
17. Okt. 2019137,97138,50137,59137,77137,621.029.100
16. Okt. 2019137,20138,48136,91137,39137,242.112.900
15. Okt. 2019139,70140,70137,59137,59137,442.088.000
14. Okt. 2019139,83140,00138,42138,80138,651.100.300
11. Okt. 2019140,15141,99138,69138,72138,571.950.400
10. Okt. 2019136,56139,42136,19138,76138,611.783.700
09. Okt. 2019136,96137,75136,21137,20137,051.629.700
08. Okt. 2019138,39138,65134,42135,62135,472.725.800
07. Okt. 2019140,72141,13139,65139,68139,531.839.200
04. Okt. 2019139,36141,73139,21141,65141,491.916.200
03. Okt. 2019136,75138,84135,33138,81138,661.907.200
02. Okt. 2019140,53141,08136,47137,11136,962.869.800
01. Okt. 2019144,25145,36141,76141,92141,761.679.800
30. Sept. 2019142,23145,15141,83144,43144,272.181.100
27. Sept. 2019143,24143,61140,75141,56141,401.666.200
26. Sept. 2019144,86144,98141,74142,76142,601.838.600
26. Sept. 20190.17 Dividende
25. Sept. 2019144,16144,70142,67143,95143,622.088.500
24. Sept. 2019145,37146,19143,07144,55144,223.075.800
23. Sept. 2019145,30146,34144,21144,60144,271.799.500
20. Sept. 2019146,66147,33145,83146,47146,135.103.500
19. Sept. 2019144,00146,93143,90145,75145,422.621.800
18. Sept. 2019142,39144,76141,83143,95143,622.610.100
17. Sept. 2019140,65142,71140,52142,33142,001.818.000
16. Sept. 2019140,33141,65139,57140,65140,332.313.200
13. Sept. 2019141,39142,75140,02141,02140,702.151.700
12. Sept. 2019140,36142,15140,11141,74141,422.180.700
11. Sept. 2019136,55139,76135,48139,50139,182.860.800
10. Sept. 2019138,29138,36133,84136,59136,283.862.300
09. Sept. 2019144,10144,27139,08139,36139,042.026.400
06. Sept. 2019143,59144,93143,12144,33144,001.712.100
05. Sept. 2019141,88143,45140,99142,95142,622.231.500
*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