166,125€
1,20%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 166,80 | 166,80 | 163,30 | 163,30 | -0,82% | 98,00 |
| 03.10.2025 | 161,55 | 164,65 | 161,55 | 164,65 | 1,54% | 197,00 |
| 02.10.2025 | 161,45 | 162,15 | 161,45 | 162,15 | 0,06% | 266,00 |
| 01.10.2025 | 158,75 | 162,05 | 158,75 | 162,05 | 3,35% | 24,00 |
| 30.09.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 0,10% | - |
| 29.09.2025 | 156,95 | 156,95 | 156,65 | 156,65 | -0,13% | 1,00 |
| 26.09.2025 | 156,10 | 156,85 | 156,10 | 156,85 | 2,25% | 11,00 |
| 25.09.2025 | 156,00 | 156,00 | 153,40 | 153,40 | -3,46% | 80,00 |
| 24.09.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 0,28% | 10,00 |
| 23.09.2025 | 159,30 | 159,35 | 158,45 | 158,45 | 0,51% | 373,00 |
| 22.09.2025 | 158,65 | 158,65 | 157,65 | 157,65 | -0,63% | 51,00 |
| 19.09.2025 | 161,75 | 161,75 | 158,65 | 158,65 | -0,78% | 30,00 |
| 18.09.2025 | 157,80 | 159,90 | 157,80 | 159,90 | 0,31% | 12,00 |
| 17.09.2025 | 157,00 | 159,40 | 156,55 | 159,40 | 0,73% | 304,00 |
| 16.09.2025 | 156,75 | 158,25 | 156,35 | 158,25 | -0,44% | 80,00 |
| 15.09.2025 | 161,20 | 161,20 | 158,95 | 158,95 | -0,81% | 11,00 |
| 12.09.2025 | 162,20 | 162,20 | 160,25 | 160,25 | -1,96% | 207,00 |
| 05.09.2025 | 163,45 | 163,45 | 163,45 | 163,45 | 0,37% | - |
| 04.09.2025 | 161,75 | 162,85 | 161,75 | 162,85 | 2,16% | 26,00 |
| 03.09.2025 | 159,55 | 159,55 | 158,45 | 159,40 | -2,03% | 310,00 |
| 02.09.2025 | 165,50 | 165,50 | 162,70 | 162,70 | -3,90% | 29,00 |
| 28.08.2025 | 169,30 | 169,30 | 169,30 | 169,30 | 1,20% | 50,00 |
| 27.08.2025 | 165,60 | 167,30 | 165,60 | 167,30 | 0,45% | 81,00 |
| 26.08.2025 | 167,30 | 167,30 | 166,55 | 166,55 | -2,72% | 493,00 |
| 25.08.2025 | 171,60 | 171,60 | 171,20 | 171,20 | 0,50% | 5,00 |
| 22.08.2025 | 170,35 | 170,35 | 170,35 | 170,35 | 0,12% | - |
| 20.08.2025 | 168,45 | 170,50 | 168,45 | 170,15 | 0,83% | 90,00 |
| 19.08.2025 | 165,50 | 168,75 | 165,50 | 168,75 | 0,39% | 156,00 |
| 18.08.2025 | 167,75 | 168,10 | 166,85 | 168,10 | 0,93% | 40,00 |
| 15.08.2025 | 169,70 | 169,70 | 166,55 | 166,55 | -0,33% | 28,00 |
| 14.08.2025 | 167,10 | 167,10 | 167,10 | 167,10 | 0,45% | - |
| 13.08.2025 | 166,70 | 166,70 | 166,35 | 166,35 | 0,24% | 35,00 |
| 12.08.2025 | 165,85 | 165,95 | 165,85 | 165,95 | 0,70% | 30,00 |
| 11.08.2025 | 159,20 | 167,45 | 159,20 | 164,80 | 2,55% | 62,00 |
| 08.08.2025 | 160,70 | 160,70 | 160,70 | 160,70 | 1,10% | 60,00 |
| 07.08.2025 | 149,10 | 161,00 | 149,10 | 158,95 | 5,16% | 769,00 |
| 06.08.2025 | 154,40 | 154,40 | 151,05 | 151,15 | -2,48% | 101,00 |
| 05.08.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 0,19% | - |
| 04.08.2025 | 152,50 | 154,75 | 152,50 | 154,70 | 1,74% | 457,00 |
| 01.08.2025 | 156,35 | 156,35 | 151,65 | 152,05 | -3,80% | 183,00 |
| 31.07.2025 | 158,05 | 158,05 | 158,05 | 158,05 | -0,22% | - |
| 30.07.2025 | 158,70 | 158,70 | 158,40 | 158,40 | 0,06% | 88,00 |
| 29.07.2025 | 158,00 | 158,30 | 157,95 | 158,30 | -0,60% | 20,00 |
| 28.07.2025 | 157,55 | 159,25 | 157,55 | 159,25 | 1,50% | 139,00 |
| 25.07.2025 | 155,80 | 160,00 | 155,70 | 156,90 | 0,00% | 837,00 |
| 24.07.2025 | 154,25 | 157,70 | 154,15 | 156,90 | 1,75% | 220,00 |
| 23.07.2025 | 156,15 | 156,20 | 154,00 | 154,20 | 0,95% | 162,00 |
| 22.07.2025 | 152,75 | 152,75 | 152,75 | 152,75 | 0,59% | 135,00 |
| 21.07.2025 | 153,90 | 153,90 | 151,85 | 151,85 | -2,10% | 57,00 |
| 18.07.2025 | 154,70 | 155,60 | 154,70 | 155,10 | 2,85% | 153,00 |
| 16.07.2025 | 152,85 | 153,80 | 149,95 | 150,80 | -2,36% | 1.268,00 |
| 15.07.2025 | 151,95 | 154,45 | 151,95 | 154,45 | 3,69% | 4,00 |
| 14.07.2025 | 148,20 | 150,75 | 146,00 | 148,95 | -0,33% | 1.718,00 |
| 11.07.2025 | 152,20 | 153,00 | 149,00 | 149,45 | 0,64% | 796,00 |
| 09.07.2025 | 148,50 | 148,50 | 148,50 | 148,50 | -0,44% | - |
| 08.07.2025 | 147,15 | 149,15 | 147,15 | 149,15 | 0,47% | 66,00 |
| 07.07.2025 | 151,15 | 152,00 | 148,20 | 148,45 | -1,59% | 468,00 |
| 04.07.2025 | 152,60 | 152,60 | 150,85 | 150,85 | 0,67% | 435,00 |
| 03.07.2025 | 149,85 | 149,85 | 149,85 | 149,85 | -0,33% | - |
| 02.07.2025 | 150,35 | 150,35 | 150,35 | 150,35 | -0,66% | - |
| 01.07.2025 | 147,20 | 151,35 | 146,05 | 151,35 | 3,59% | 110,00 |
| 30.06.2025 | 147,05 | 147,60 | 146,10 | 146,10 | 0,03% | 378,00 |
| 27.06.2025 | 146,10 | 146,10 | 146,05 | 146,05 | 0,59% | 29,00 |
| 26.06.2025 | 145,35 | 145,35 | 144,95 | 145,20 | -0,95% | 40,00 |
| 25.06.2025 | 146,70 | 147,15 | 146,60 | 146,60 | 0,24% | 108,00 |
| 24.06.2025 | 145,95 | 146,25 | 145,95 | 146,25 | -0,07% | 69,00 |
| 23.06.2025 | 147,10 | 147,40 | 146,35 | 146,35 | -0,41% | 4,00 |
| 20.06.2025 | 147,60 | 147,60 | 146,65 | 146,95 | 0,07% | 155,00 |
| 19.06.2025 | 146,85 | 146,85 | 146,85 | 146,85 | -0,68% | - |