Danaher Corporation DHR
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$221,55-4,16 (-1,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $221,55 | -2,02 % | $223,86 | $226,11 | $219,69 | 5,15M |
| 2026-09-29 | $226,11 | -0,54 % | $226,19 | $227,65 | $223,51 | 3,61M |
| 2026-09-28 | $227,33 | +1,27 % | $223,40 | $228,38 | $222,10 | 4,93M |
| 2026-09-25 | $224,49 | +0,32 % | $223,37 | $224,90 | $221,60 | 4,42M |
| 2026-09-24 | $223,77 | +1,00 % | $220,50 | $226,65 | $219,00 | 6,20M |
| 2026-09-23 | $221,56 | +0,21 % | $221,27 | $223,42 | $219,92 | 3,40M |
| 2026-09-22 | $221,09 | +2,43 % | $215,10 | $222,42 | $214,28 | 4,63M |
| 2026-09-21 | $215,84 | +1,90 % | $212,03 | $216,19 | $209,60 | 5,16M |
| 2026-09-18 | $211,81 | -0,32 % | $212,64 | $214,98 | $210,10 | 8,83M |
| 2026-09-17 | $212,50 | +1,99 % | $210,48 | $213,27 | $206,69 | 6,18M |
| 2026-09-16 | $208,36 | -0,48 % | $209,67 | $211,98 | $206,68 | 3,57M |
| 2026-09-15 | $209,36 | +3,01 % | $203,08 | $209,55 | $202,62 | 3,50M |
| 2026-09-14 | $203,25 | +1,55 % | $202,48 | $203,81 | $199,09 | 3,43M |
| 2026-09-11 | $200,14 | -0,19 % | $201,99 | $202,68 | $199,16 | 3,63M |
| 2026-09-10 | $200,53 | -2,11 % | $202,33 | $203,10 | $200,34 | 3,02M |
| 2026-09-09 | $204,85 | -0,19 % | $206,00 | $206,05 | $201,95 | 2,77M |
| 2026-09-08 | $205,23 | -1,17 % | $205,00 | $207,84 | $202,12 | 3,28M |
| 2026-09-04 | $207,66 | -1,60 % | $207,19 | $208,70 | $205,23 | 2,90M |
| 2026-09-03 | $211,03 | +0,53 % | $210,51 | $213,13 | $206,05 | 2,42M |
| 2026-09-02 | $209,91 | +1,44 % | $207,77 | $212,78 | $206,10 | 2,95M |
| 2026-09-01 | $206,93 | -3,10 % | $214,74 | $215,00 | $206,55 | 3,15M |
| 2026-08-31 | $213,56 | -1,16 % | $213,45 | $215,39 | $212,22 | 3,61M |
| 2026-08-28 | $216,07 | +0,18 % | $215,10 | $217,04 | $212,85 | 2,86M |
| 2026-08-27 | $215,68 | +0,15 % | $214,78 | $218,57 | $213,09 | 2,93M |
| 2026-08-26 | $215,36 | -0,28 % | $213,23 | $216,85 | $212,81 | 2,53M |
| 2026-08-25 | $215,97 | +0,40 % | $213,88 | $216,77 | $212,24 | 2,34M |
| 2026-08-24 | $215,11 | -1,71 % | $218,33 | $218,34 | $213,88 | 2,51M |
| 2026-08-21 | $218,85 | +1,36 % | $215,58 | $220,25 | $213,46 | 4,70M |
| 2026-08-20 | $215,91 | +2,09 % | $210,12 | $220,67 | $208,21 | 5,50M |
| 2026-08-19 | $211,50 | +5,97 % | $203,10 | $212,19 | $202,91 | 5,25M |
| 2026-08-18 | $199,58 | -1,51 % | $203,97 | $204,23 | $199,49 | 2,29M |
| 2026-08-17 | $202,63 | +0,09 % | $199,99 | $203,43 | $199,99 | 2,98M |
| 2026-08-14 | $202,45 | -0,71 % | $203,00 | $203,96 | $201,12 | 2,24M |
| 2026-08-13 | $203,89 | -0,92 % | $207,06 | $207,49 | $202,17 | 1,92M |
| 2026-08-12 | $205,79 | -0,80 % | $204,55 | $207,59 | $202,00 | 3,04M |
| 2026-08-11 | $207,44 | -0,92 % | $208,05 | $208,44 | $206,09 | 2,47M |
| 2026-08-10 | $209,37 | +2,25 % | $203,26 | $209,37 | $200,78 | 3,68M |
| 2026-08-07 | $204,76 | +2,39 % | $199,40 | $205,19 | $198,44 | 3,32M |
| 2026-08-06 | $199,98 | +0,16 % | $199,96 | $201,34 | $196,48 | 2,79M |
| 2026-08-05 | $199,66 | +2,51 % | $195,60 | $201,24 | $193,30 | 3,75M |
| 2026-08-04 | $194,78 | -1,38 % | $197,93 | $200,36 | $192,91 | 6,97M |
| 2026-08-03 | $197,50 | +1,29 % | $197,34 | $199,31 | $195,77 | 2,95M |
| 2026-07-31 | $194,98 | -0,61 % | $197,49 | $198,58 | $192,62 | 4,39M |
| 2026-07-30 | $196,17 | -0,16 % | $194,65 | $196,86 | $193,14 | 4,95M |
| 2026-07-29 | $196,49 | -1,29 % | $199,93 | $203,05 | $195,77 | 8,21M |
| 2026-07-28 | $199,05 | +1,30 % | $200,73 | $209,90 | $198,46 | 9,36M |
| 2026-07-27 | $196,50 | +2,61 % | $191,39 | $196,63 | $189,85 | 5,34M |
| 2026-07-24 | $191,50 | -0,52 % | $193,08 | $194,80 | $190,00 | 6,85M |
| 2026-07-23 | $192,50 | +7,46 % | $185,12 | $192,89 | $183,87 | 11,55M |
| 2026-07-22 | $179,14 | +0,07 % | $178,47 | $180,12 | $173,00 | 10,89M |
| 2026-07-21 | $179,01 | -10,99 % | $168,84 | $179,26 | $165,75 | 28,10M |
| 2026-07-20 | $201,11 | -1,33 % | $202,00 | $204,33 | $200,00 | 6,20M |
| 2026-07-17 | $203,83 | -0,58 % | $203,45 | $206,59 | $202,14 | 4,97M |
| 2026-07-16 | $205,01 | +2,10 % | $201,41 | $205,28 | $200,36 | 4,24M |
| 2026-07-15 | $200,79 | +0,87 % | $200,00 | $202,36 | $199,34 | 4,47M |
| 2026-07-14 | $199,05 | -0,55 % | $198,03 | $202,33 | $197,37 | 4,19M |
| 2026-07-13 | $200,16 | +0,56 % | $198,70 | $200,84 | $198,00 | 2,92M |
| 2026-07-10 | $199,05 | +1,57 % | $197,58 | $199,84 | $195,05 | 3,85M |
| 2026-07-09 | $195,98 | +2,73 % | $190,50 | $195,99 | $190,00 | 2,66M |
| 2026-07-08 | $190,77 | -1,76 % | $191,76 | $192,48 | $190,11 | 2,50M |
| 2026-07-07 | $194,19 | +0,29 % | $197,42 | $197,88 | $192,14 | 3,25M |
| 2026-07-06 | $193,62 | -2,18 % | $195,31 | $196,60 | $189,78 | 4,66M |
| 2026-07-02 | $197,93 | +2,17 % | $197,47 | $198,23 | $194,47 | 4,04M |
| 2026-07-01 | $193,72 | +1,70 % | $191,97 | $196,04 | $190,58 | 4,52M |
| 2026-06-30 | $190,48 | -1,19 % | $193,80 | $193,99 | $188,99 | 3,47M |
| 2026-06-29 | $192,78 | -1,74 % | $195,45 | $197,00 | $191,54 | 3,52M |
| 2026-06-26 | $196,19 | +1,54 % | $192,83 | $196,19 | $192,29 | 6,09M |
| 2026-06-25 | $193,21 | +2,30 % | $189,69 | $197,57 | $189,69 | 6,09M |
| 2026-06-24 | $188,87 | +5,53 % | $181,06 | $189,48 | $179,93 | 5,65M |
| 2026-06-23 | $178,97 | +0,44 % | $179,07 | $181,71 | $177,07 | 4,15M |
| 2026-06-22 | $178,19 | +0,58 % | $176,44 | $179,30 | $175,00 | 3,69M |
| 2026-06-18 | $177,17 | -0,33 % | $175,55 | $178,51 | $174,22 | 7,26M |
| 2026-06-17 | $177,76 | -1,98 % | $180,74 | $182,42 | $176,60 | 2,69M |
| 2026-06-16 | $181,35 | +0,14 % | $181,46 | $183,55 | $180,50 | 2,83M |
| 2026-06-15 | $181,10 | +0,56 % | $180,92 | $182,00 | $179,57 | 3,93M |
| 2026-06-12 | $180,10 | -0,38 % | $181,45 | $182,64 | $179,50 | 3,13M |
| 2026-06-11 | $180,79 | -1,55 % | $182,49 | $184,13 | $177,93 | 3,53M |
| 2026-06-10 | $183,63 | -2,54 % | $186,87 | $188,18 | $183,59 | 3,22M |
| 2026-06-09 | $188,41 | +2,66 % | $185,01 | $189,21 | $183,75 | 5,87M |
| 2026-06-08 | $183,53 | -0,42 % | $184,55 | $187,39 | $183,20 | 3,15M |
| 2026-06-05 | $184,30 | -1,25 % | $188,00 | $188,75 | $183,79 | 3,31M |
| 2026-06-04 | $186,64 | +4,81 % | $182,27 | $187,79 | $181,72 | 7,77M |
| 2026-06-03 | $178,08 | +1,12 % | $175,86 | $178,54 | $173,63 | 2,91M |
| 2026-06-02 | $176,11 | -2,09 % | $177,74 | $179,34 | $175,50 | 2,91M |
| 2026-06-01 | $179,87 | -1,53 % | $182,55 | $182,55 | $178,99 | 3,65M |
| 2026-05-29 | $182,67 | +1,13 % | $181,06 | $184,33 | $179,27 | 6,99M |
| 2026-05-28 | $180,63 | +4,33 % | $174,56 | $181,20 | $174,56 | 5,75M |
| 2026-05-27 | $173,13 | +0,19 % | $173,81 | $176,59 | $171,60 | 3,26M |
| 2026-05-26 | $172,81 | +0,47 % | $171,17 | $173,65 | $169,88 | 3,28M |
| 2026-05-22 | $172,00 | -0,77 % | $173,54 | $174,95 | $171,14 | 3,00M |