49,000€
0,71%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 49,09 | 49,19 | 48,09 | 48,75 | -0,63% | 1.730,00 |
| 04.05.2026 | 49,78 | 49,83 | 48,59 | 49,06 | -4,11% | 2.343,00 |
| 30.04.2026 | 48,83 | 51,79 | 48,73 | 51,16 | 3,60% | 2.865,00 |
| 29.04.2026 | 49,84 | 49,94 | 48,98 | 49,38 | -0,72% | 2.802,00 |
| 28.04.2026 | 49,51 | 50,21 | 49,30 | 49,74 | 0,86% | 1.391,00 |
| 27.04.2026 | 49,96 | 50,37 | 49,28 | 49,32 | -1,55% | 1.454,00 |
| 24.04.2026 | 50,57 | 50,60 | 49,85 | 50,09 | -0,77% | 1.399,00 |
| 23.04.2026 | 49,98 | 50,66 | 49,95 | 50,48 | 0,50% | 2.142,00 |
| 22.04.2026 | 50,73 | 50,85 | 50,09 | 50,23 | -0,83% | 3.273,00 |
| 21.04.2026 | 50,41 | 50,84 | 49,13 | 50,65 | 0,92% | 2.679,00 |
| 20.04.2026 | 50,93 | 51,08 | 49,98 | 50,19 | -1,90% | 2.282,00 |
| 17.04.2026 | 50,00 | 51,37 | 49,47 | 51,16 | 2,38% | 2.763,00 |
| 16.04.2026 | 49,06 | 50,06 | 49,01 | 49,97 | 1,71% | 785,00 |
| 15.04.2026 | 49,30 | 49,36 | 48,50 | 49,13 | -0,23% | 1.566,00 |
| 14.04.2026 | 49,45 | 49,67 | 48,82 | 49,25 | 0,02% | 2.057,00 |
| 13.04.2026 | 49,83 | 50,31 | 49,06 | 49,24 | -1,82% | 1.611,00 |
| 10.04.2026 | 50,62 | 50,92 | 49,85 | 50,15 | -1,34% | 2.630,00 |
| 09.04.2026 | 50,46 | 50,99 | 50,10 | 50,83 | 0,28% | 2.319,00 |
| 08.04.2026 | 50,20 | 50,86 | 49,36 | 50,69 | 1,52% | 3.059,00 |
| 07.04.2026 | 51,07 | 51,37 | 49,68 | 49,93 | -3,27% | 1.941,00 |
| 02.04.2026 | 52,72 | 52,93 | 51,20 | 51,62 | -3,19% | 1.885,00 |
| 01.04.2026 | 52,49 | 53,63 | 52,20 | 53,32 | 1,68% | 2.065,00 |
| 31.03.2026 | 52,47 | 53,02 | 52,01 | 52,44 | 0,50% | 1.462,00 |
| 30.03.2026 | 50,88 | 52,43 | 50,88 | 52,18 | 2,70% | 1.568,00 |
| 27.03.2026 | 51,64 | 51,76 | 50,71 | 50,81 | -1,45% | 2.092,00 |
| 26.03.2026 | 50,98 | 51,63 | 50,63 | 51,56 | 1,10% | 2.674,00 |
| 25.03.2026 | 49,90 | 51,30 | 49,64 | 51,00 | 2,98% | 713,00 |
| 24.03.2026 | 49,25 | 49,79 | 48,79 | 49,53 | 0,48% | 2.710,00 |
| 23.03.2026 | 49,50 | 50,22 | 49,04 | 49,29 | -1,01% | 7.804,00 |
| 20.03.2026 | 50,31 | 50,67 | 49,26 | 49,80 | -0,89% | 3.238,00 |
| 19.03.2026 | 51,67 | 51,97 | 50,15 | 50,24 | -2,90% | 1.816,00 |
| 18.03.2026 | 52,08 | 52,16 | 51,12 | 51,74 | -0,15% | 546,00 |
| 17.03.2026 | 51,94 | 52,71 | 51,68 | 51,82 | 0,00% | 1.481,00 |
| 16.03.2026 | 51,81 | 51,98 | 51,22 | 51,82 | 0,21% | 2.374,00 |
| 13.03.2026 | 51,27 | 52,30 | 51,20 | 51,71 | 0,90% | 142,00 |
| 12.03.2026 | 51,42 | 51,78 | 50,64 | 51,25 | -1,00% | 974,00 |
| 11.03.2026 | 51,58 | 51,88 | 51,12 | 51,77 | -0,17% | 3.290,00 |
| 10.03.2026 | 52,09 | 52,31 | 51,44 | 51,86 | -0,44% | 891,00 |
| 09.03.2026 | 51,00 | 52,24 | 50,99 | 52,09 | 0,40% | 4.338,00 |
| 06.03.2026 | 52,34 | 52,42 | 51,39 | 51,88 | -0,73% | 6.300,00 |
| 05.03.2026 | 53,54 | 53,70 | 52,03 | 52,26 | -2,46% | 1.228,00 |
| 04.03.2026 | 52,39 | 53,76 | 52,12 | 53,58 | 1,67% | 1.830,00 |
| 03.03.2026 | 53,18 | 53,69 | 52,33 | 52,70 | -1,14% | 1.818,00 |
| 02.03.2026 | 52,74 | 53,86 | 52,44 | 53,31 | 1,06% | 3.100,00 |
| 27.02.2026 | 51,68 | 53,01 | 51,44 | 52,75 | 1,99% | 3.445,00 |
| 26.02.2026 | 51,84 | 52,13 | 51,37 | 51,72 | -0,52% | 1.758,00 |
| 25.02.2026 | 52,22 | 52,69 | 51,56 | 51,99 | -0,65% | 2.600,00 |
| 24.02.2026 | 51,92 | 52,59 | 51,55 | 52,33 | 0,62% | 2.905,00 |
| 23.02.2026 | 51,15 | 52,07 | 51,01 | 52,01 | 0,87% | 1.567,00 |
| 20.02.2026 | 51,28 | 51,72 | 50,74 | 51,56 | 0,68% | 1.005,00 |
| 19.02.2026 | 50,68 | 51,38 | 50,14 | 51,21 | 1,09% | 1.262,00 |
| 18.02.2026 | 51,02 | 51,13 | 50,30 | 50,66 | -0,53% | 1.736,00 |
| 17.02.2026 | 51,20 | 51,83 | 50,36 | 50,93 | -0,62% | 1.629,00 |
| 16.02.2026 | 51,24 | 51,34 | 51,19 | 51,25 | 0,20% | 3.248,00 |
| 13.02.2026 | 50,46 | 51,43 | 50,22 | 51,15 | 1,37% | 1.162,00 |
| 12.02.2026 | 50,58 | 51,27 | 49,88 | 50,46 | -0,08% | 2.244,00 |
| 11.02.2026 | 51,11 | 51,54 | 50,32 | 50,50 | -1,23% | 1.099,00 |
| 10.02.2026 | 51,03 | 51,45 | 50,33 | 51,13 | 0,25% | 2.704,00 |
| 09.02.2026 | 52,24 | 52,24 | 50,65 | 51,00 | -2,69% | 2.766,00 |
| 06.02.2026 | 50,26 | 52,51 | 49,60 | 52,41 | 4,01% | 6.366,00 |
| 05.02.2026 | 48,85 | 51,26 | 48,36 | 50,39 | 3,35% | 6.383,00 |
| 04.02.2026 | 47,36 | 49,11 | 47,34 | 48,76 | 2,99% | 4.226,00 |
| 03.02.2026 | 47,34 | 47,92 | 47,07 | 47,34 | -0,08% | 2.378,00 |
| 02.02.2026 | 46,09 | 47,44 | 46,07 | 47,38 | 2,08% | 2.915,00 |
| 30.01.2026 | 45,40 | 46,47 | 45,24 | 46,42 | 2,36% | 3.323,00 |
| 29.01.2026 | 45,61 | 46,19 | 45,29 | 45,35 | -0,83% | 1.348,00 |
| 28.01.2026 | 46,39 | 46,41 | 45,44 | 45,73 | -0,90% | 1.962,00 |
| 27.01.2026 | 45,99 | 46,95 | 45,59 | 46,14 | 0,42% | 1.204,00 |
| 26.01.2026 | 46,08 | 46,51 | 45,72 | 45,95 | -0,52% | 2.091,00 |
| 23.01.2026 | 46,86 | 47,09 | 46,00 | 46,19 | -1,11% | 1.187,00 |
| 22.01.2026 | 46,63 | 47,32 | 46,41 | 46,71 | 0,17% | 3.145,00 |
| 21.01.2026 | 46,36 | 46,73 | 45,73 | 46,63 | 0,81% | 1.875,00 |
| 20.01.2026 | 46,90 | 47,09 | 45,98 | 46,25 | -1,29% | 1.745,00 |
| 19.01.2026 | 47,62 | 47,65 | 46,53 | 46,85 | -1,69% | 3.563,00 |
| 16.01.2026 | 48,67 | 48,93 | 47,51 | 47,66 | -2,28% | 2.382,00 |
| 15.01.2026 | 48,96 | 49,16 | 47,71 | 48,77 | -0,37% | 2.924,00 |
| 14.01.2026 | 48,00 | 48,99 | 47,82 | 48,95 | 1,88% | 2.327,00 |
| 13.01.2026 | 47,72 | 48,61 | 47,61 | 48,05 | 0,50% | 2.915,00 |
| 12.01.2026 | 47,81 | 48,45 | 47,56 | 47,81 | -0,42% | 2.275,00 |
| 09.01.2026 | 48,07 | 48,40 | 47,79 | 48,01 | 0,09% | 1.934,00 |
| 08.01.2026 | 48,37 | 48,85 | 47,90 | 47,96 | -1,16% | 2.694,00 |
| 07.01.2026 | 46,53 | 48,59 | 46,53 | 48,53 | 4,06% | 4.262,00 |
| 06.01.2026 | 45,15 | 46,91 | 44,78 | 46,63 | 2,99% | 2.644,00 |
| 05.01.2026 | 45,66 | 45,90 | 44,44 | 45,28 | -0,78% | 2.973,00 |
| 02.01.2026 | 45,49 | 45,87 | 45,15 | 45,63 | -0,96% | 4.021,00 |
| 30.12.2025 | 46,02 | 46,17 | 46,01 | 46,07 | 0,22% | 318,00 |
| 29.12.2025 | 46,46 | 46,61 | 45,97 | 45,97 | -0,10% | 3.454,00 |
| 23.12.2025 | 46,44 | 46,58 | 45,87 | 46,02 | -0,95% | 1.936,00 |
| 22.12.2025 | 46,19 | 46,63 | 46,00 | 46,46 | 0,36% | 2.809,00 |
| 19.12.2025 | 45,46 | 46,80 | 45,41 | 46,29 | 1,64% | 4.158,00 |
| 18.12.2025 | 45,63 | 45,86 | 45,30 | 45,55 | -0,27% | 4.363,00 |
| 17.12.2025 | 46,21 | 46,56 | 45,58 | 45,67 | -0,96% | 6.432,00 |
| 16.12.2025 | 46,37 | 46,65 | 45,36 | 46,12 | -0,18% | 3.896,00 |
| 15.12.2025 | 44,83 | 46,63 | 44,77 | 46,20 | 3,44% | 4.565,00 |
| 12.12.2025 | 43,68 | 45,14 | 43,61 | 44,67 | 2,31% | 7.856,00 |
| 11.12.2025 | 43,85 | 44,10 | 42,96 | 43,66 | -0,50% | 2.480,00 |
| 10.12.2025 | 43,50 | 44,14 | 43,26 | 43,88 | 0,64% | 5.101,00 |
| 09.12.2025 | 44,41 | 44,71 | 43,33 | 43,60 | -1,90% | 3.240,00 |
| 08.12.2025 | 44,75 | 45,07 | 44,39 | 44,44 | -0,81% | 2.001,00 |
| 05.12.2025 | 44,65 | 45,09 | 44,35 | 44,81 | 0,37% | 5.228,00 |