192,275€
-3,86%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 197,10 | 197,10 | 197,10 | 197,10 | -1,45% | 50,00 |
| 03.04.2025 | 205,00 | 205,00 | 199,85 | 200,00 | -3,80% | 153,00 |
| 02.04.2025 | 211,30 | 211,30 | 207,80 | 207,90 | -1,24% | 55,00 |
| 01.04.2025 | 216,10 | 216,10 | 210,40 | 210,50 | -0,33% | 28,00 |
| 31.03.2025 | 208,30 | 211,20 | 208,30 | 211,20 | 0,57% | 118,00 |
| 28.03.2025 | 212,00 | 212,30 | 210,00 | 210,00 | -1,13% | 7,00 |
| 27.03.2025 | 212,40 | 212,40 | 212,40 | 212,40 | 0,52% | - |
| 26.03.2025 | 211,20 | 211,30 | 211,20 | 211,30 | -0,38% | 60,00 |
| 25.03.2025 | 213,30 | 213,30 | 212,10 | 212,10 | -0,38% | 1,00 |
| 24.03.2025 | 214,60 | 214,70 | 212,90 | 212,90 | 0,38% | 213,00 |
| 21.03.2025 | 212,40 | 212,80 | 212,00 | 212,10 | -1,03% | 18,00 |
| 20.03.2025 | 213,50 | 214,30 | 213,50 | 214,30 | 0,61% | 2,00 |
| 19.03.2025 | 213,70 | 213,70 | 213,00 | 213,00 | 0,76% | 134,00 |
| 18.03.2025 | 208,60 | 211,40 | 208,60 | 211,40 | 2,08% | 1,00 |
| 17.03.2025 | 209,40 | 209,40 | 207,10 | 207,10 | 0,44% | 501,00 |
| 14.03.2025 | 206,20 | 206,20 | 206,20 | 206,20 | 0,49% | - |
| 13.03.2025 | 205,20 | 205,20 | 205,20 | 205,20 | -0,39% | - |
| 12.03.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -3,33% | 10,00 |
| 10.03.2025 | 208,20 | 213,10 | 208,20 | 213,10 | 1,43% | 20,00 |
| 07.03.2025 | 210,50 | 210,50 | 210,10 | 210,10 | 0,72% | 1,00 |
| 06.03.2025 | 207,40 | 208,60 | 206,80 | 208,60 | 0,58% | 352,00 |
| 05.03.2025 | 212,30 | 212,30 | 207,40 | 207,40 | -7,37% | 758,00 |
| 03.03.2025 | 223,90 | 223,90 | 223,90 | 223,90 | 4,38% | 5,00 |
| 28.02.2025 | 214,50 | 214,50 | 214,50 | 214,50 | -0,88% | - |
| 27.02.2025 | 216,40 | 216,40 | 216,40 | 216,40 | -0,55% | - |
| 26.02.2025 | 218,00 | 218,20 | 217,60 | 217,60 | 0,00% | 34,00 |
| 25.02.2025 | 217,60 | 217,60 | 217,60 | 217,60 | -1,27% | - |
| 24.02.2025 | 217,60 | 220,40 | 217,60 | 220,40 | 0,92% | 2,00 |
| 21.02.2025 | 216,10 | 218,40 | 216,10 | 218,40 | 0,51% | 1,00 |
| 20.02.2025 | 215,80 | 218,10 | 215,00 | 217,30 | -0,23% | 324,00 |
| 19.02.2025 | 217,80 | 217,80 | 217,80 | 217,80 | 1,73% | - |
| 18.02.2025 | 213,00 | 214,10 | 213,00 | 214,10 | -0,56% | 5,00 |
| 17.02.2025 | 213,20 | 215,30 | 213,20 | 215,30 | 0,05% | 8,00 |
| 14.02.2025 | 215,40 | 215,40 | 215,20 | 215,20 | -0,37% | 20,00 |
| 13.02.2025 | 218,90 | 218,90 | 215,80 | 216,00 | -1,50% | 32,00 |
| 12.02.2025 | 219,30 | 219,30 | 219,30 | 219,30 | -0,45% | - |
| 11.02.2025 | 220,30 | 220,30 | 220,30 | 220,30 | -0,50% | - |
| 10.02.2025 | 217,50 | 221,40 | 217,50 | 221,40 | 0,27% | 2,00 |
| 07.02.2025 | 220,70 | 220,80 | 220,40 | 220,80 | -5,80% | 36,00 |
| 05.02.2025 | 234,40 | 234,40 | 234,40 | 234,40 | -0,59% | - |
| 04.02.2025 | 238,60 | 238,60 | 235,80 | 235,80 | -2,84% | 402,00 |
| 03.02.2025 | 238,90 | 245,70 | 238,90 | 242,70 | 1,72% | 521,00 |
| 31.01.2025 | 238,60 | 238,60 | 238,60 | 238,60 | -0,17% | - |
| 30.01.2025 | 240,60 | 240,60 | 237,00 | 239,00 | -0,25% | 4,00 |
| 29.01.2025 | 239,60 | 240,30 | 235,60 | 239,60 | 0,08% | 353,00 |
| 28.01.2025 | 237,50 | 239,40 | 237,50 | 239,40 | 1,70% | 27,00 |
| 27.01.2025 | 231,00 | 235,40 | 231,00 | 235,40 | 2,13% | 100,00 |
| 24.01.2025 | 230,30 | 230,50 | 230,30 | 230,50 | 0,26% | 25,00 |
| 23.01.2025 | 229,80 | 229,90 | 229,80 | 229,90 | 0,17% | 1,00 |
| 22.01.2025 | 231,80 | 231,80 | 228,90 | 229,50 | -0,65% | 325,00 |
| 21.01.2025 | 230,90 | 231,00 | 226,70 | 231,00 | -0,69% | 32,00 |
| 20.01.2025 | 232,60 | 232,60 | 232,60 | 232,60 | 0,69% | - |
| 17.01.2025 | 229,00 | 231,20 | 228,90 | 231,00 | 1,49% | 159,00 |
| 16.01.2025 | 226,00 | 227,60 | 226,00 | 227,60 | -0,96% | 45,00 |
| 15.01.2025 | 231,10 | 231,10 | 228,00 | 229,80 | 0,79% | 77,00 |
| 14.01.2025 | 230,70 | 230,70 | 228,00 | 228,00 | -1,38% | 70,00 |
| 13.01.2025 | 226,40 | 231,20 | 226,40 | 231,20 | 0,74% | 11,00 |
| 10.01.2025 | 226,20 | 229,50 | 225,30 | 229,50 | 1,77% | 19,00 |
| 09.01.2025 | 225,50 | 225,50 | 225,50 | 225,50 | -0,27% | - |
| 08.01.2025 | 223,90 | 226,10 | 223,80 | 226,10 | 0,85% | 25,00 |
| 07.01.2025 | 223,40 | 224,20 | 223,40 | 224,20 | 0,72% | 1,00 |
| 06.01.2025 | 219,40 | 222,60 | 219,10 | 222,60 | 0,13% | 61,00 |
| 03.01.2025 | 221,30 | 222,30 | 221,30 | 222,30 | 0,00% | 16,00 |
| 02.01.2025 | 220,60 | 222,30 | 220,60 | 222,30 | 1,97% | 9,00 |
| 30.12.2024 | 216,30 | 218,00 | 216,30 | 218,00 | -0,64% | 2,00 |
| 27.12.2024 | 217,20 | 220,20 | 216,60 | 219,40 | 1,11% | 75,00 |
| 23.12.2024 | 221,10 | 221,10 | 217,00 | 217,00 | -0,55% | 254,00 |
| 20.12.2024 | 215,10 | 218,20 | 215,10 | 218,20 | 1,02% | 1,00 |
| 19.12.2024 | 214,90 | 216,20 | 214,80 | 216,00 | -0,87% | 128,00 |
| 18.12.2024 | 217,30 | 217,90 | 216,10 | 217,90 | 2,01% | 121,00 |
| 17.12.2024 | 217,40 | 217,40 | 213,60 | 213,60 | -2,38% | 2,00 |
| 16.12.2024 | 217,90 | 218,80 | 217,90 | 218,80 | 1,30% | 2,00 |
| 13.12.2024 | 217,80 | 217,80 | 216,00 | 216,00 | 2,03% | 34,00 |
| 12.12.2024 | 211,70 | 211,70 | 211,70 | 211,70 | 0,95% | 60,00 |
| 11.12.2024 | 212,70 | 212,90 | 209,20 | 209,70 | -1,46% | 935,00 |
| 10.12.2024 | 212,60 | 213,10 | 211,00 | 212,80 | 1,14% | 200,00 |
| 09.12.2024 | 207,70 | 210,70 | 207,00 | 210,40 | 0,81% | 240,00 |
| 06.12.2024 | 208,70 | 208,70 | 208,70 | 208,70 | -0,57% | - |
| 05.12.2024 | 209,20 | 210,60 | 209,20 | 209,90 | 0,29% | 149,00 |
| 04.12.2024 | 211,30 | 211,50 | 209,30 | 209,30 | -0,85% | 535,00 |
| 03.12.2024 | 213,90 | 213,90 | 211,10 | 211,10 | -0,98% | 31,00 |
| 02.12.2024 | 212,00 | 213,20 | 212,00 | 213,20 | 1,43% | 6,00 |
| 29.11.2024 | 211,50 | 211,50 | 210,00 | 210,20 | -0,57% | 165,00 |
| 28.11.2024 | 210,00 | 212,30 | 210,00 | 211,40 | -1,17% | 69,00 |
| 27.11.2024 | 213,90 | 213,90 | 213,90 | 213,90 | 0,14% | - |
| 26.11.2024 | 216,90 | 216,90 | 213,60 | 213,60 | -0,14% | 3,00 |
| 25.11.2024 | 215,80 | 215,80 | 213,90 | 213,90 | -1,02% | 77,00 |
| 22.11.2024 | 216,10 | 216,10 | 216,10 | 216,10 | 0,79% | - |
| 21.11.2024 | 214,40 | 214,40 | 214,40 | 214,40 | 1,71% | - |
| 20.11.2024 | 210,50 | 210,80 | 210,10 | 210,80 | 0,48% | 75,00 |
| 19.11.2024 | 210,00 | 210,00 | 209,80 | 209,80 | -1,78% | 20,00 |
| 18.11.2024 | 213,90 | 215,00 | 213,60 | 213,60 | 0,05% | 455,00 |
| 15.11.2024 | 215,20 | 215,50 | 213,50 | 213,50 | -1,20% | 65,00 |
| 14.11.2024 | 220,00 | 220,00 | 216,10 | 216,10 | -0,83% | 25,00 |
| 13.11.2024 | 218,00 | 218,00 | 217,40 | 217,90 | -0,91% | 185,00 |
| 12.11.2024 | 221,70 | 222,80 | 219,90 | 219,90 | 4,17% | 380,00 |
| 11.11.2024 | 211,10 | 211,10 | 211,10 | 211,10 | -1,59% | 2,00 |
| 08.11.2024 | 213,10 | 214,50 | 213,10 | 214,50 | 0,09% | 22,00 |
| 07.11.2024 | 224,70 | 225,50 | 214,30 | 214,30 | -3,60% | 217,00 |
| 06.11.2024 | 223,30 | 228,30 | 221,90 | 222,30 | 2,58% | 511,00 |