159,090€
-1,43%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 161,30 | 161,38 | 158,76 | 159,09 | -1,43% | 34,00 |
| 03.09.2026 | 162,02 | 163,06 | 159,18 | 161,40 | -0,31% | 3.554,00 |
| 02.09.2026 | 161,48 | 165,30 | 161,10 | 161,90 | 0,26% | 19,00 |
| 01.09.2026 | 162,40 | 165,15 | 160,20 | 161,48 | -0,28% | 1.027,00 |
| 31.08.2026 | 164,07 | 164,21 | 161,37 | 161,94 | -1,04% | 960,00 |
| 28.08.2026 | 161,62 | 164,34 | 161,07 | 163,64 | 1,38% | 102,00 |
| 27.08.2026 | 163,20 | 163,76 | 161,22 | 161,42 | -1,16% | 18,00 |
| 26.08.2026 | 162,72 | 164,22 | 162,16 | 163,32 | 0,47% | 429,00 |
| 25.08.2026 | 163,70 | 164,96 | 160,26 | 162,55 | -0,57% | 835,00 |
| 24.08.2026 | 164,60 | 165,57 | 162,60 | 163,48 | -0,58% | 2.691,00 |
| 21.08.2026 | 160,52 | 164,58 | 160,38 | 164,44 | 2,30% | 646,00 |
| 20.08.2026 | 162,04 | 162,82 | 160,49 | 160,74 | 0,04% | 279,00 |
| 19.08.2026 | 156,28 | 160,97 | 155,85 | 160,68 | 30,33% | 509,00 |
| 05.05.2026 | 125,68 | 125,96 | 122,32 | 123,29 | -1,48% | 113,00 |
| 04.05.2026 | 127,51 | 128,55 | 125,03 | 125,14 | -1,53% | 383,00 |
| 30.04.2026 | 123,52 | 127,15 | 123,12 | 127,09 | 2,15% | 234,00 |
| 29.04.2026 | 128,23 | 128,23 | 123,82 | 124,42 | -2,53% | 1.422,00 |
| 28.04.2026 | 128,36 | 129,75 | 126,32 | 127,65 | -0,41% | 122,00 |
| 27.04.2026 | 129,58 | 130,80 | 127,82 | 128,17 | -1,23% | 527,00 |
| 24.04.2026 | 132,37 | 132,63 | 129,77 | 129,77 | -2,07% | 206,00 |
| 23.04.2026 | 132,57 | 133,68 | 131,48 | 132,51 | -0,35% | 177,00 |
| 22.04.2026 | 134,37 | 135,15 | 132,12 | 132,97 | -0,37% | 246,00 |
| 21.04.2026 | 134,88 | 136,25 | 133,38 | 133,47 | -0,84% | 142,00 |
| 20.04.2026 | 133,95 | 135,15 | 133,70 | 134,60 | -0,09% | 177,00 |
| 17.04.2026 | 131,91 | 135,60 | 130,61 | 134,72 | 2,53% | 390,00 |
| 16.04.2026 | 131,87 | 132,20 | 130,03 | 131,40 | -0,30% | 2.010,00 |
| 15.04.2026 | 131,85 | 133,06 | 131,08 | 131,79 | -0,16% | 84,00 |
| 14.04.2026 | 131,97 | 132,41 | 130,87 | 132,00 | -0,11% | 1.013,00 |
| 13.04.2026 | 130,86 | 132,27 | 130,46 | 132,15 | 0,40% | 1.291,00 |
| 10.04.2026 | 132,81 | 133,13 | 130,48 | 131,63 | -0,92% | 367,00 |
| 09.04.2026 | 134,45 | 134,55 | 132,60 | 132,85 | -1,34% | 160,00 |
| 08.04.2026 | 137,31 | 137,31 | 133,98 | 134,65 | 0,73% | 142,00 |
| 07.04.2026 | 134,77 | 135,35 | 132,95 | 133,67 | -0,18% | 438,00 |
| 02.04.2026 | 133,21 | 136,40 | 132,85 | 133,91 | -0,73% | 77,00 |
| 01.04.2026 | 136,11 | 137,91 | 134,35 | 134,90 | -0,86% | 107,00 |
| 31.03.2026 | 136,75 | 137,21 | 133,65 | 136,07 | 0,87% | 15,00 |
| 30.03.2026 | 134,95 | 137,13 | 133,70 | 134,90 | 0,54% | 72,00 |
| 27.03.2026 | 136,78 | 136,92 | 134,07 | 134,17 | -1,66% | 279,00 |
| 26.03.2026 | 136,12 | 138,70 | 135,58 | 136,43 | -0,37% | 222,00 |
| 25.03.2026 | 135,72 | 137,18 | 134,02 | 136,94 | 1,95% | 22,00 |
| 24.03.2026 | 134,65 | 135,45 | 133,22 | 134,32 | -0,14% | 1.450,00 |
| 23.03.2026 | 132,65 | 137,93 | 131,33 | 134,51 | 0,94% | 15,00 |
| 20.03.2026 | 134,98 | 136,95 | 133,13 | 133,26 | -1,28% | 682,00 |
| 19.03.2026 | 138,12 | 138,53 | 134,95 | 134,99 | -2,08% | 1.192,00 |
| 18.03.2026 | 141,36 | 141,97 | 135,85 | 137,86 | -1,65% | 491,00 |
| 17.03.2026 | 138,56 | 141,62 | 138,40 | 140,17 | 0,65% | 156,00 |
| 16.03.2026 | 140,22 | 140,63 | 138,71 | 139,27 | -0,21% | 114,00 |
| 13.03.2026 | 138,94 | 141,24 | 138,68 | 139,57 | 0,64% | 1.767,00 |
| 12.03.2026 | 139,66 | 141,51 | 137,38 | 138,68 | -1,69% | 340,00 |
| 11.03.2026 | 141,37 | 141,83 | 138,29 | 141,06 | -0,13% | 736,00 |
| 10.03.2026 | 141,16 | 142,70 | 140,27 | 141,25 | -0,71% | 1.008,00 |
| 09.03.2026 | 141,90 | 143,83 | 139,97 | 142,26 | -1,11% | 1.486,00 |
| 06.03.2026 | 146,42 | 147,97 | 141,80 | 143,86 | -1,73% | 2.316,00 |
| 05.03.2026 | 146,86 | 148,54 | 144,70 | 146,40 | -0,62% | 188,00 |
| 04.03.2026 | 149,03 | 150,17 | 146,82 | 147,32 | -1,79% | 166,00 |
| 03.03.2026 | 149,33 | 151,06 | 148,17 | 150,01 | -0,66% | 375,00 |
| 02.03.2026 | 146,93 | 151,15 | 146,37 | 151,00 | 1,10% | 172,00 |
| 27.02.2026 | 149,66 | 150,60 | 147,51 | 149,36 | -0,19% | 392,00 |
| 26.02.2026 | 152,57 | 154,20 | 149,40 | 149,65 | -2,34% | 747,00 |
| 25.02.2026 | 154,19 | 156,41 | 152,18 | 153,24 | -1,05% | 454,00 |
| 24.02.2026 | 156,85 | 158,99 | 154,77 | 154,87 | -1,06% | 502,00 |
| 23.02.2026 | 155,41 | 157,68 | 154,34 | 156,53 | -0,51% | 417,00 |
| 20.02.2026 | 155,55 | 157,38 | 153,41 | 157,34 | 1,51% | 238,00 |
| 19.02.2026 | 154,95 | 155,80 | 152,85 | 155,00 | 0,03% | 273,00 |
| 18.02.2026 | 149,93 | 155,20 | 149,90 | 154,95 | 3,58% | 219,00 |
| 17.02.2026 | 150,27 | 151,00 | 148,50 | 149,60 | 0,74% | 706,00 |
| 16.02.2026 | 148,05 | 149,65 | 147,50 | 148,50 | 0,19% | 145,00 |
| 13.02.2026 | 150,10 | 151,83 | 147,98 | 148,23 | -1,07% | 184,00 |
| 12.02.2026 | 152,20 | 153,45 | 148,83 | 149,83 | -1,54% | 145,00 |
| 11.02.2026 | 144,05 | 153,15 | 143,88 | 152,18 | 5,49% | 1.650,00 |
| 10.02.2026 | 155,30 | 159,08 | 137,38 | 144,25 | -17,15% | 1.816,00 |
| 09.02.2026 | 177,58 | 177,58 | 168,55 | 174,10 | -2,04% | 209,00 |
| 06.02.2026 | 174,80 | 178,23 | 173,38 | 177,73 | 1,44% | 170,00 |
| 05.02.2026 | 176,18 | 177,43 | 174,45 | 175,20 | -0,61% | 222,00 |
| 04.02.2026 | 174,55 | 180,48 | 174,15 | 176,27 | 0,94% | 354,00 |
| 03.02.2026 | 172,15 | 176,80 | 170,98 | 174,63 | 1,90% | 376,00 |
| 02.02.2026 | 169,25 | 172,30 | 169,15 | 171,38 | -0,23% | 339,00 |
| 30.01.2026 | 167,08 | 171,95 | 166,30 | 171,77 | 2,25% | 36,00 |
| 29.01.2026 | 168,58 | 169,77 | 166,43 | 168,00 | -0,56% | 28,00 |
| 28.01.2026 | 169,40 | 173,58 | 168,00 | 168,95 | -0,50% | 210,00 |
| 27.01.2026 | 171,27 | 171,83 | 168,60 | 169,80 | -0,79% | 479,00 |
| 26.01.2026 | 169,83 | 172,77 | 169,58 | 171,15 | 0,37% | 96,00 |
| 23.01.2026 | 175,63 | 175,70 | 166,55 | 170,52 | -2,67% | 227,00 |
| 22.01.2026 | 176,58 | 177,45 | 174,40 | 175,20 | -0,69% | 1.040,00 |
| 21.01.2026 | 173,48 | 177,60 | 170,85 | 176,43 | 1,67% | 1.119,00 |
| 20.01.2026 | 176,15 | 176,88 | 173,33 | 173,52 | -1,45% | 71,00 |
| 19.01.2026 | 176,02 | 176,55 | 175,25 | 176,08 | -1,43% | 192,00 |
| 16.01.2026 | 179,50 | 180,30 | 177,83 | 178,63 | -0,50% | 1.506,00 |
| 15.01.2026 | 178,08 | 180,18 | 177,27 | 179,52 | 0,81% | 202,00 |
| 14.01.2026 | 172,45 | 178,30 | 171,95 | 178,08 | 2,92% | 433,00 |
| 13.01.2026 | 174,40 | 174,80 | 170,38 | 173,02 | -0,39% | 83,00 |
| 12.01.2026 | 173,45 | 174,30 | 172,30 | 173,70 | -0,29% | 180,00 |
| 09.01.2026 | 176,15 | 177,15 | 173,27 | 174,20 | -1,06% | 307,00 |
| 08.01.2026 | 173,48 | 177,68 | 172,77 | 176,08 | 1,38% | 18,00 |
| 07.01.2026 | 175,70 | 176,75 | 172,98 | 173,68 | -1,18% | 175,00 |
| 06.01.2026 | 169,52 | 176,27 | 169,08 | 175,75 | 3,55% | 852,00 |
| 05.01.2026 | 167,10 | 171,33 | 166,48 | 169,73 | 2,04% | 396,00 |
| 02.01.2026 | 166,00 | 166,98 | 164,05 | 166,33 | 0,05% | 516,00 |
| 30.12.2025 | 165,95 | 166,45 | 165,58 | 166,25 | 0,24% | - |
| 29.12.2025 | 166,50 | 166,98 | 165,48 | 165,85 | 0,00% | 500,00 |