Deutsche Märkte schließen in 3 Stunden 16 Minuten

Danaher Corporation (DHR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
205,69+0,15 (+0,07%)
Börsenschluss: 4:03PM EDT

205,85 0,16 (0,08 %)
Vorbörse: 7:08AM EDT

DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Aug. 2020206,20207,17202,38205,69205,692.729.100
05. Aug. 2020206,15207,39204,19205,54205,542.081.400
04. Aug. 2020205,81206,96204,17206,07206,071.734.700
03. Aug. 2020205,00207,03204,87206,83206,832.074.700
31. Juli 2020201,52203,95200,87203,80203,801.792.900
30. Juli 2020199,34203,37198,87202,14202,141.696.400
29. Juli 2020199,54204,13198,83202,13202,132.995.600
28. Juli 2020198,69199,82197,78199,01199,012.072.500
27. Juli 2020195,80202,29195,24198,98198,982.654.000
24. Juli 2020197,18197,20190,34195,27195,273.115.200
23. Juli 2020201,65203,00197,59199,22199,224.319.400
22. Juli 2020194,68197,18194,16195,61195,612.546.400
21. Juli 2020193,55195,74192,72195,00195,002.221.000
20. Juli 2020191,44193,71191,00193,37193,372.030.800
17. Juli 2020189,94192,00188,07190,95190,953.525.600
16. Juli 2020188,34189,27186,87188,81188,812.763.000
15. Juli 2020187,15188,44184,89188,34188,342.533.500
14. Juli 2020182,77185,65181,18185,45185,452.024.700
13. Juli 2020184,41186,69181,98182,41182,412.135.400
10. Juli 2020185,53185,85182,80183,67183,671.956.100
09. Juli 2020184,51187,19183,30185,47185,472.435.400
08. Juli 2020182,99184,89182,53184,42184,421.879.800
07. Juli 2020182,27184,73181,62182,04182,042.764.400
06. Juli 2020182,00184,41181,41183,00183,001.888.000
02. Juli 2020178,47180,78177,86179,68179,681.594.000
01. Juli 2020177,11178,05175,14177,16177,162.098.500
30. Juni 2020172,00177,41171,40176,83176,832.434.700
29. Juni 2020173,33173,57171,16172,38172,382.282.200
26. Juni 2020172,12172,77169,25171,71171,713.447.700
25. Juni 2020171,45172,45168,59172,15172,151.982.300
25. Juni 20200.18 Dividende
24. Juni 2020174,63174,79169,74171,46171,282.025.800
23. Juni 2020176,38177,00174,68175,59175,411.287.700
22. Juni 2020173,58175,21172,75174,84174,661.670.000
19. Juni 2020178,18178,73172,95172,95172,775.523.800
18. Juni 2020175,75177,14174,82176,00175,821.895.400
17. Juni 2020176,00177,65175,73176,33176,142.107.400
16. Juni 2020175,33176,44172,70174,90174,722.976.300
15. Juni 2020166,49172,67166,14171,55171,372.794.100
12. Juni 2020167,75171,19165,25168,38168,203.292.300
11. Juni 2020171,97172,37164,51164,90164,733.296.800
10. Juni 2020170,23174,52170,23172,69172,512.561.200
09. Juni 2020172,37173,21169,19169,45169,272.379.100
08. Juni 2020171,49173,23170,97171,51171,332.819.000
05. Juni 2020170,06174,10168,62173,23173,053.034.200
04. Juni 2020169,00170,64168,04168,79168,612.599.700
03. Juni 2020167,90169,64166,21169,64169,464.064.600
02. Juni 2020165,72166,96164,31166,96166,782.959.300
01. Juni 2020165,74166,33164,43165,38165,211.512.200
29. Mai 2020164,92167,06163,14166,61166,445.328.900
28. Mai 2020162,28166,17162,00163,97163,803.088.400
27. Mai 2020157,40160,78155,61160,78160,613.110.700
26. Mai 2020162,22162,49157,83158,58158,413.097.600
22. Mai 2020157,76158,68156,52158,26158,091.483.300
21. Mai 2020158,17158,62156,33157,66157,492.278.800
20. Mai 2020160,79161,20158,88158,99158,822.110.200
19. Mai 2020161,93163,06158,82159,12158,952.513.900
18. Mai 2020165,29166,87161,94162,24162,073.436.100
15. Mai 2020159,56163,94159,41163,85163,685.586.100
14. Mai 2020158,11161,80157,60161,66161,492.590.200
13. Mai 2020160,01162,88157,12159,89159,724.117.300
12. Mai 2020162,32163,90160,27160,27160,103.225.800
11. Mai 2020159,80162,49159,16161,71161,546.314.700
08. Mai 2020164,06164,75161,10161,43161,269.313.500
07. Mai 2020158,71165,06157,28163,48163,317.374.000
06. Mai 2020164,57167,08163,74163,98163,812.181.500
05. Mai 2020162,88166,16162,24164,45164,281.501.000
04. Mai 2020161,12161,22159,10161,12160,951.653.600
01. Mai 2020162,35162,63159,75160,77160,602.125.000
30. Apr. 2020163,90166,05162,75163,46163,293.545.700
29. Apr. 2020163,26166,59162,80164,97164,802.684.800
28. Apr. 2020169,82170,64163,57165,33165,163.066.600
27. Apr. 2020166,50170,14166,22169,51169,333.222.000
24. Apr. 2020161,59165,68161,47165,07164,903.972.600
23. Apr. 2020161,35163,98160,28160,65160,485.122.400
22. Apr. 2020156,08160,85155,30160,25160,083.901.500
21. Apr. 2020153,54154,83151,37153,75153,593.032.000
20. Apr. 2020155,98157,34154,42155,83155,672.675.400
17. Apr. 2020157,24158,00154,31156,53156,373.565.200
16. Apr. 2020154,18156,87153,73154,87154,714.272.800
15. Apr. 2020150,26153,41149,65152,76152,603.698.900
14. Apr. 2020149,64152,95147,00152,14151,983.411.300
13. Apr. 2020144,00146,46143,01146,13145,982.681.200
09. Apr. 2020144,54146,82144,11145,73145,583.275.300
08. Apr. 2020141,83145,87138,07145,13144,983.281.000
07. Apr. 2020145,28146,00138,19138,30138,153.449.300
06. Apr. 2020140,00142,75138,63141,94141,795.605.500
03. Apr. 2020135,49137,80134,00135,15135,012.448.800
02. Apr. 2020127,82136,63127,70136,43136,295.152.900
01. Apr. 2020133,36135,57128,03128,70128,563.723.700
31. März 2020140,76140,89137,18138,41138,265.470.400
30. März 2020137,54141,61134,49140,82140,674.769.700
27. März 2020134,13141,83133,68138,58138,435.256.500
26. März 2020131,85139,58130,22138,66138,515.268.600
26. März 20200.18 Dividende
25. März 2020126,66132,94123,78129,32129,005.737.300
24. März 2020125,75132,00125,13129,15128,835.257.200
23. März 2020135,95137,17119,60121,39121,098.979.300
20. März 2020125,88130,00121,62123,81123,516.373.800
19. März 2020127,68129,48122,00124,19123,895.753.900
*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