218,150€
1,00%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 215,00 | 216,70 | 215,00 | 216,70 | 0,70% | 31,00 |
| 04.11.2024 | 215,60 | 216,40 | 215,20 | 215,20 | -1,33% | 53,00 |
| 01.11.2024 | 216,70 | 218,10 | 216,70 | 218,10 | 0,93% | 89,00 |
| 31.10.2024 | 216,10 | 216,10 | 216,10 | 216,10 | -0,73% | - |
| 30.10.2024 | 218,10 | 218,10 | 217,70 | 217,70 | -1,76% | 36,00 |
| 29.10.2024 | 221,40 | 221,60 | 221,30 | 221,60 | 0,54% | 230,00 |
| 28.10.2024 | 220,30 | 220,40 | 220,30 | 220,40 | -0,32% | 1,00 |
| 25.10.2024 | 220,40 | 221,10 | 220,40 | 221,10 | -0,85% | 81,00 |
| 24.10.2024 | 223,00 | 223,00 | 223,00 | 223,00 | 0,72% | 5,00 |
| 23.10.2024 | 222,90 | 223,30 | 221,00 | 221,40 | -0,36% | 232,00 |
| 22.10.2024 | 221,10 | 222,20 | 221,10 | 222,20 | 0,09% | 67,00 |
| 21.10.2024 | 222,00 | 222,00 | 222,00 | 222,00 | -0,45% | - |
| 18.10.2024 | 221,40 | 223,00 | 221,40 | 223,00 | 0,45% | 38,00 |
| 17.10.2024 | 220,80 | 222,00 | 220,80 | 222,00 | 0,73% | 150,00 |
| 16.10.2024 | 223,80 | 223,80 | 220,40 | 220,40 | 0,59% | 16,00 |
| 15.10.2024 | 220,00 | 220,00 | 219,10 | 219,10 | 0,18% | 289,00 |
| 14.10.2024 | 214,40 | 218,70 | 214,40 | 218,70 | 1,34% | 11,00 |
| 11.10.2024 | 215,80 | 215,80 | 215,80 | 215,80 | -0,14% | - |
| 10.10.2024 | 216,10 | 216,10 | 216,10 | 216,10 | -0,32% | - |
| 09.10.2024 | 214,30 | 216,80 | 214,30 | 216,80 | 0,18% | 10,00 |
| 08.10.2024 | 216,40 | 216,40 | 216,40 | 216,40 | 0,09% | - |
| 07.10.2024 | 218,30 | 218,30 | 215,70 | 216,20 | -0,05% | 116,00 |
| 04.10.2024 | 215,00 | 216,30 | 215,00 | 216,30 | -0,28% | 74,00 |
| 03.10.2024 | 216,90 | 216,90 | 216,90 | 216,90 | -0,78% | - |
| 02.10.2024 | 216,90 | 218,60 | 216,90 | 218,60 | -0,27% | 80,00 |
| 01.10.2024 | 216,10 | 219,20 | 216,10 | 219,20 | 2,38% | 139,00 |
| 30.09.2024 | 214,60 | 216,50 | 214,10 | 214,10 | -1,92% | 6,00 |
| 27.09.2024 | 214,60 | 218,30 | 213,90 | 218,30 | 3,26% | 48,00 |
| 26.09.2024 | 213,60 | 214,30 | 210,50 | 211,40 | 0,62% | 30,00 |
| 25.09.2024 | 211,80 | 212,10 | 208,90 | 210,10 | -0,90% | 67,00 |
| 24.09.2024 | 211,00 | 212,00 | 211,00 | 212,00 | 0,81% | 60,00 |
| 23.09.2024 | 210,80 | 210,80 | 207,30 | 210,30 | 0,81% | 117,00 |
| 20.09.2024 | 210,00 | 210,00 | 208,60 | 208,60 | -0,71% | 25,00 |
| 19.09.2024 | 210,20 | 210,50 | 208,60 | 210,10 | 0,57% | 586,00 |
| 18.09.2024 | 208,90 | 208,90 | 208,90 | 208,90 | -0,48% | - |
| 17.09.2024 | 211,00 | 211,00 | 209,90 | 209,90 | -0,52% | 25,00 |
| 16.09.2024 | 212,60 | 212,60 | 209,00 | 211,00 | -0,52% | 112,00 |
| 13.09.2024 | 212,10 | 212,10 | 212,10 | 212,10 | 0,33% | - |
| 12.09.2024 | 210,90 | 211,40 | 210,90 | 211,40 | 0,62% | 30,00 |
| 11.09.2024 | 210,10 | 210,10 | 210,10 | 210,10 | -1,91% | - |
| 10.09.2024 | 214,00 | 214,70 | 214,00 | 214,20 | -0,83% | 36,00 |
| 09.09.2024 | 208,70 | 216,00 | 208,70 | 216,00 | 3,05% | 176,00 |
| 06.09.2024 | 209,60 | 209,70 | 209,60 | 209,60 | -1,18% | 20,00 |
| 05.09.2024 | 215,50 | 215,50 | 212,10 | 212,10 | -3,02% | 44,00 |
| 04.09.2024 | 218,10 | 218,70 | 217,90 | 218,70 | -0,91% | 61,00 |
| 03.09.2024 | 221,60 | 221,60 | 219,00 | 220,70 | 0,09% | 137,00 |
| 02.09.2024 | 221,10 | 221,10 | 220,50 | 220,50 | 1,38% | 66,00 |
| 30.08.2024 | 218,70 | 218,70 | 217,50 | 217,50 | -0,05% | 50,00 |
| 29.08.2024 | 214,10 | 217,60 | 214,10 | 217,60 | 1,30% | 143,00 |
| 28.08.2024 | 214,80 | 214,80 | 214,80 | 214,80 | 1,27% | - |
| 27.08.2024 | 212,10 | 212,10 | 212,10 | 212,10 | -0,38% | - |
| 26.08.2024 | 209,40 | 212,90 | 209,40 | 212,90 | 1,14% | 28,00 |
| 23.08.2024 | 213,80 | 213,80 | 210,50 | 210,50 | -0,43% | 3,00 |
| 22.08.2024 | 211,40 | 211,40 | 211,40 | 211,40 | 0,09% | - |
| 21.08.2024 | 211,20 | 211,20 | 211,20 | 211,20 | -0,38% | - |
| 20.08.2024 | 211,10 | 212,00 | 211,10 | 212,00 | -0,84% | 10,00 |
| 19.08.2024 | 212,60 | 213,80 | 212,60 | 213,80 | -0,51% | 31,00 |
| 16.08.2024 | 214,90 | 214,90 | 214,90 | 214,90 | 1,27% | - |
| 15.08.2024 | 213,00 | 213,00 | 212,20 | 212,20 | -0,52% | 100,00 |
| 14.08.2024 | 214,20 | 214,20 | 213,30 | 213,30 | -0,42% | 129,00 |
| 13.08.2024 | 214,50 | 214,50 | 214,20 | 214,20 | -0,33% | 87,00 |
| 12.08.2024 | 214,70 | 215,30 | 214,30 | 214,90 | -0,23% | 100,00 |
| 09.08.2024 | 212,90 | 215,40 | 212,90 | 215,40 | 0,42% | 2,00 |
| 08.08.2024 | 212,20 | 216,20 | 212,20 | 214,50 | -1,24% | 426,00 |
| 07.08.2024 | 221,30 | 221,30 | 217,20 | 217,20 | 0,60% | 14,00 |
| 06.08.2024 | 215,90 | 215,90 | 215,90 | 215,90 | -0,42% | - |
| 05.08.2024 | 210,10 | 218,80 | 210,10 | 216,80 | 1,78% | 737,00 |