Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 142,55 | 142,55 | 141,60 | 141,60 | -2,11% | 2,00 |
| 06.03.2026 | 148,45 | 148,45 | 144,65 | 144,65 | -1,36% | 26,00 |
| 05.03.2026 | 148,95 | 148,95 | 145,75 | 146,65 | -0,71% | 293,00 |
| 04.03.2026 | 151,35 | 151,35 | 147,05 | 147,70 | -0,84% | 60,00 |
| 03.03.2026 | 148,00 | 150,90 | 148,00 | 148,95 | 0,30% | 120,00 |
| 02.03.2026 | 148,05 | 149,35 | 147,45 | 148,50 | -2,37% | 452,00 |
| 27.02.2026 | 152,10 | 152,10 | 152,10 | 152,10 | 1,57% | 58,00 |
| 26.02.2026 | 153,75 | 153,75 | 149,75 | 149,75 | -1,93% | 34,00 |
| 25.02.2026 | 153,35 | 153,35 | 152,70 | 152,70 | -2,15% | 1,00 |
| 24.02.2026 | 156,10 | 158,00 | 155,10 | 156,05 | 0,74% | 213,00 |
| 23.02.2026 | 154,95 | 156,15 | 154,90 | 154,90 | -0,74% | 105,00 |
| 20.02.2026 | 153,80 | 157,00 | 153,70 | 156,05 | 0,61% | 448,00 |
| 19.02.2026 | 154,65 | 155,10 | 154,65 | 155,10 | 1,31% | 127,00 |
| 18.02.2026 | 153,10 | 153,10 | 153,10 | 153,10 | 2,07% | - |
| 17.02.2026 | 150,55 | 150,55 | 150,00 | 150,00 | 0,91% | 14,00 |
| 16.02.2026 | 150,40 | 150,60 | 148,65 | 148,65 | -0,70% | 59,00 |
| 13.02.2026 | 150,00 | 150,00 | 148,40 | 149,70 | -0,70% | 162,00 |
| 12.02.2026 | 150,75 | 150,75 | 150,75 | 150,75 | -1,21% | 6,00 |
| 11.02.2026 | 143,10 | 152,60 | 143,10 | 152,60 | 5,50% | 126,00 |
| 10.02.2026 | 166,65 | 166,65 | 137,70 | 144,65 | -15,51% | 200,00 |
| 09.02.2026 | 172,80 | 172,80 | 170,25 | 171,20 | -2,09% | 34,00 |
| 06.02.2026 | 174,85 | 174,85 | 174,85 | 174,85 | 5,59% | - |
| 04.02.2026 | 165,60 | 165,60 | 165,60 | 165,60 | -5,13% | 1,00 |
| 03.02.2026 | 170,05 | 174,55 | 170,05 | 174,55 | 1,60% | 26,00 |
| 02.02.2026 | 171,80 | 171,80 | 171,45 | 171,80 | 1,45% | 25,00 |
| 30.01.2026 | 168,10 | 169,35 | 168,10 | 169,35 | 1,13% | 2,00 |
| 29.01.2026 | 170,50 | 170,50 | 167,45 | 167,45 | -1,73% | 24,00 |
| 28.01.2026 | 170,40 | 170,40 | 170,40 | 170,40 | 0,59% | 350,00 |
| 27.01.2026 | 169,40 | 169,40 | 169,40 | 169,40 | -0,85% | - |
| 26.01.2026 | 171,25 | 171,25 | 170,85 | 170,85 | 1,09% | 8,00 |
| 23.01.2026 | 176,75 | 176,75 | 168,55 | 169,00 | -4,09% | 16,00 |
| 22.01.2026 | 176,20 | 176,20 | 176,20 | 176,20 | 0,09% | - |
| 21.01.2026 | 173,35 | 176,05 | 171,90 | 176,05 | 0,80% | 455,00 |
| 20.01.2026 | 174,65 | 174,65 | 174,65 | 174,65 | -1,80% | - |
| 19.01.2026 | 172,60 | 177,90 | 172,60 | 177,85 | -1,06% | 133,00 |
| 16.01.2026 | 177,75 | 179,95 | 177,75 | 179,75 | 0,25% | 47,00 |
| 15.01.2026 | 179,60 | 179,60 | 178,20 | 179,30 | 2,11% | 3,00 |
| 14.01.2026 | 175,60 | 175,60 | 175,60 | 175,60 | 1,24% | - |
| 13.01.2026 | 174,90 | 174,90 | 171,75 | 173,45 | 0,09% | 110,00 |
| 12.01.2026 | 172,65 | 173,40 | 172,65 | 173,30 | -0,43% | 51,00 |
| 09.01.2026 | 178,20 | 178,20 | 174,05 | 174,05 | -1,89% | 30,00 |
| 08.01.2026 | 175,10 | 177,40 | 175,10 | 177,40 | 1,28% | 2,00 |
| 07.01.2026 | 177,30 | 177,30 | 174,65 | 175,15 | 3,30% | 60,00 |
| 05.01.2026 | 165,95 | 169,55 | 165,95 | 169,55 | 2,08% | 21,00 |
| 02.01.2026 | 167,05 | 167,05 | 166,10 | 166,10 | -0,18% | 11,00 |
| 30.12.2025 | 166,40 | 166,40 | 166,40 | 166,40 | 0,18% | - |
| 29.12.2025 | 164,90 | 166,10 | 164,90 | 166,10 | 0,24% | 1,00 |
| 23.12.2025 | 168,45 | 168,45 | 165,70 | 165,70 | -1,34% | 51,00 |
| 22.12.2025 | 167,75 | 167,95 | 167,75 | 167,95 | 0,93% | 2,00 |
| 19.12.2025 | 166,40 | 166,40 | 166,40 | 166,40 | -0,27% | - |
| 18.12.2025 | 166,50 | 167,25 | 166,50 | 166,85 | -0,83% | 50,00 |
| 17.12.2025 | 167,75 | 168,25 | 167,75 | 168,25 | 0,48% | 509,00 |
| 16.12.2025 | 167,45 | 167,45 | 167,45 | 167,45 | -1,82% | - |
| 15.12.2025 | 173,15 | 173,15 | 170,55 | 170,55 | 0,09% | 3,00 |
| 12.12.2025 | 170,65 | 172,80 | 170,40 | 170,40 | 5,71% | 143,00 |
| 10.12.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -1,41% | 63,00 |
| 09.12.2025 | 163,50 | 163,50 | 163,45 | 163,50 | -0,79% | 96,00 |
| 08.12.2025 | 167,60 | 167,60 | 164,80 | 164,80 | -2,02% | 17,00 |
| 05.12.2025 | 168,60 | 168,60 | 168,20 | 168,20 | 1,42% | 57,00 |
| 04.12.2025 | 166,70 | 166,70 | 165,60 | 165,85 | 0,48% | 93,00 |
| 03.12.2025 | 164,05 | 165,05 | 163,95 | 165,05 | 0,49% | 31,00 |
| 02.12.2025 | 164,25 | 164,25 | 164,25 | 164,25 | -0,93% | - |
| 01.12.2025 | 166,95 | 166,95 | 165,80 | 165,80 | -0,78% | 19,00 |
| 28.11.2025 | 168,15 | 168,30 | 167,10 | 167,10 | -0,03% | 24,00 |
| 27.11.2025 | 167,15 | 167,15 | 167,15 | 167,15 | -0,74% | - |
| 26.11.2025 | 168,40 | 169,45 | 168,40 | 168,40 | 0,45% | 4,00 |
| 25.11.2025 | 167,95 | 167,95 | 167,65 | 167,65 | 0,39% | 1,00 |
| 24.11.2025 | 166,65 | 167,00 | 166,65 | 167,00 | 1,24% | 56,00 |
| 20.11.2025 | 167,20 | 167,20 | 164,95 | 164,95 | 0,49% | 8,00 |
| 19.11.2025 | 163,55 | 164,15 | 163,55 | 164,15 | -1,56% | 5,00 |
| 18.11.2025 | 163,25 | 166,75 | 163,25 | 166,75 | -0,66% | 137,00 |
| 17.11.2025 | 165,85 | 167,85 | 165,85 | 167,85 | 0,81% | 78,00 |
| 14.11.2025 | 165,30 | 167,25 | 165,30 | 166,50 | -0,77% | 134,00 |
| 13.11.2025 | 166,80 | 167,80 | 166,80 | 167,80 | 1,42% | 6,00 |
| 12.11.2025 | 164,00 | 165,45 | 163,50 | 165,45 | 3,57% | 105,00 |
| 11.11.2025 | 158,15 | 159,75 | 157,30 | 159,75 | 3,83% | 345,00 |
| 10.11.2025 | 154,50 | 155,85 | 153,85 | 153,85 | 0,59% | 10,00 |
| 07.11.2025 | 153,85 | 153,85 | 152,75 | 152,95 | 6,66% | 97,00 |
| 06.11.2025 | 153,20 | 153,20 | 143,40 | 143,40 | -6,24% | 146,00 |
| 05.11.2025 | 155,35 | 155,40 | 152,95 | 152,95 | -1,35% | 238,00 |
| 04.11.2025 | 153,35 | 155,05 | 151,85 | 155,05 | 1,64% | 231,00 |
| 03.11.2025 | 155,90 | 156,10 | 152,55 | 152,55 | -1,64% | 108,00 |
| 31.10.2025 | 156,00 | 156,00 | 154,95 | 155,10 | -0,96% | 108,00 |
| 30.10.2025 | 156,60 | 156,60 | 156,60 | 156,60 | -0,16% | - |
| 29.10.2025 | 157,85 | 157,85 | 156,85 | 156,85 | -1,23% | 56,00 |
| 28.10.2025 | 160,05 | 160,05 | 158,80 | 158,80 | -0,69% | 169,00 |
| 27.10.2025 | 159,15 | 159,90 | 159,05 | 159,90 | -0,12% | 221,00 |
| 24.10.2025 | 160,90 | 160,90 | 160,10 | 160,10 | -0,25% | 1,00 |
| 23.10.2025 | 163,05 | 163,05 | 160,50 | 160,50 | -1,65% | 118,00 |
| 22.10.2025 | 162,35 | 163,20 | 162,35 | 163,20 | 0,34% | 7,00 |
| 21.10.2025 | 163,50 | 163,50 | 162,65 | 162,65 | -1,12% | 1,00 |
| 20.10.2025 | 161,65 | 164,50 | 160,70 | 164,50 | 2,62% | 421,00 |
| 17.10.2025 | 159,00 | 160,30 | 159,00 | 160,30 | -0,68% | 5,00 |
| 15.10.2025 | 163,10 | 163,10 | 161,40 | 161,40 | 0,37% | 3,00 |
| 14.10.2025 | 160,90 | 160,90 | 160,80 | 160,80 | -1,53% | 133,00 |
| 13.10.2025 | 161,60 | 163,30 | 161,10 | 163,30 | 1,08% | 19,00 |
| 10.10.2025 | 164,75 | 164,75 | 161,55 | 161,55 | -1,73% | 105,00 |
| 09.10.2025 | 164,40 | 164,40 | 164,40 | 164,40 | -1,05% | - |
| 08.10.2025 | 166,15 | 166,15 | 166,15 | 166,15 | 0,36% | - |
| 07.10.2025 | 165,30 | 166,30 | 163,25 | 165,55 | 1,38% | 22,00 |