127,000€
-2,27%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 130,05 | 130,05 | 126,70 | 129,95 | 0,46% | 2,00 |
| 09.06.2026 | 129,35 | 129,35 | 129,35 | 129,35 | -0,27% | - |
| 08.06.2026 | 132,30 | 132,30 | 129,70 | 129,70 | -1,85% | 2,00 |
| 05.06.2026 | 132,10 | 132,15 | 132,10 | 132,15 | 2,64% | 155,00 |
| 04.06.2026 | 127,00 | 128,75 | 126,05 | 128,75 | 2,88% | 134,00 |
| 03.06.2026 | 123,05 | 126,15 | 123,05 | 125,15 | 1,21% | 210,00 |
| 02.06.2026 | 123,15 | 124,20 | 123,15 | 123,65 | -1,83% | 56,00 |
| 01.06.2026 | 126,25 | 126,25 | 125,45 | 125,95 | -1,06% | 25,00 |
| 29.05.2026 | 126,50 | 127,30 | 126,50 | 127,30 | 1,92% | 53,00 |
| 28.05.2026 | 127,35 | 127,35 | 124,90 | 124,90 | -2,12% | 4,00 |
| 27.05.2026 | 126,10 | 128,60 | 126,10 | 127,60 | 1,27% | 38,00 |
| 26.05.2026 | 128,15 | 129,20 | 126,00 | 126,00 | -3,60% | 251,00 |
| 25.05.2026 | 130,65 | 130,70 | 130,65 | 130,70 | 3,73% | 7,00 |
| 22.05.2026 | 126,70 | 126,70 | 125,90 | 126,00 | 0,92% | 35,00 |
| 21.05.2026 | 124,85 | 124,85 | 124,85 | 124,85 | -1,34% | - |
| 20.05.2026 | 125,60 | 126,55 | 125,60 | 126,55 | -0,20% | 75,00 |
| 19.05.2026 | 127,55 | 127,55 | 126,80 | 126,80 | 2,76% | 23,00 |
| 18.05.2026 | 123,40 | 123,40 | 123,40 | 123,40 | 0,24% | 3,00 |
| 15.05.2026 | 124,95 | 124,95 | 123,10 | 123,10 | -0,61% | 53,00 |
| 14.05.2026 | 124,00 | 124,00 | 122,45 | 123,85 | -2,60% | 66,00 |
| 13.05.2026 | 127,15 | 127,20 | 127,15 | 127,15 | 2,09% | 60,00 |
| 12.05.2026 | 122,15 | 124,55 | 122,15 | 124,55 | -4,41% | 1.000,00 |
| 08.05.2026 | 130,85 | 132,95 | 130,25 | 130,30 | 1,32% | 442,00 |
| 07.05.2026 | 124,70 | 128,60 | 124,35 | 128,60 | 4,05% | 606,00 |
| 06.05.2026 | 123,35 | 124,05 | 122,50 | 123,60 | -0,16% | 282,00 |
| 05.05.2026 | 125,00 | 125,85 | 123,80 | 123,80 | -3,13% | 32,00 |
| 04.05.2026 | 129,10 | 129,10 | 127,80 | 127,80 | 1,35% | 55,00 |
| 30.04.2026 | 124,80 | 126,10 | 124,80 | 126,10 | 1,33% | 130,00 |
| 29.04.2026 | 124,45 | 124,45 | 124,45 | 124,45 | -2,47% | - |
| 28.04.2026 | 127,75 | 128,45 | 127,60 | 127,60 | -1,47% | 29,00 |
| 27.04.2026 | 127,70 | 129,50 | 127,70 | 129,50 | -0,92% | 1,00 |
| 24.04.2026 | 130,70 | 130,70 | 130,70 | 130,70 | -1,77% | - |
| 23.04.2026 | 133,75 | 134,75 | 133,05 | 133,05 | 0,34% | 5,00 |
| 22.04.2026 | 132,60 | 132,60 | 132,60 | 132,60 | -1,52% | - |
| 21.04.2026 | 135,45 | 135,45 | 134,65 | 134,65 | 0,15% | 14,00 |
| 20.04.2026 | 134,95 | 134,95 | 134,45 | 134,45 | -0,63% | 186,00 |
| 17.04.2026 | 133,80 | 135,30 | 133,80 | 135,30 | 3,28% | 38,00 |
| 16.04.2026 | 132,40 | 132,60 | 131,00 | 131,00 | -0,49% | 24,00 |
| 15.04.2026 | 132,00 | 132,00 | 131,45 | 131,65 | -0,38% | 25,00 |
| 14.04.2026 | 131,55 | 132,15 | 131,55 | 132,15 | 1,03% | 15,00 |
| 13.04.2026 | 129,70 | 132,00 | 129,70 | 130,80 | -0,95% | 112,00 |
| 10.04.2026 | 132,80 | 132,80 | 132,05 | 132,05 | -1,38% | 4,00 |
| 09.04.2026 | 130,70 | 133,90 | 130,70 | 133,90 | -0,37% | 10,00 |
| 08.04.2026 | 137,25 | 137,25 | 134,40 | 134,40 | 0,30% | 253,00 |
| 07.04.2026 | 135,55 | 135,55 | 134,00 | 134,00 | -1,14% | 1,00 |
| 02.04.2026 | 135,55 | 135,55 | 135,55 | 135,55 | 0,48% | - |
| 01.04.2026 | 138,00 | 138,05 | 134,90 | 134,90 | 0,22% | 50,00 |
| 31.03.2026 | 135,10 | 135,10 | 134,60 | 134,60 | -0,41% | 9,00 |
| 30.03.2026 | 134,30 | 135,15 | 134,30 | 135,15 | -0,22% | 5,00 |
| 27.03.2026 | 135,45 | 135,45 | 135,45 | 135,45 | -1,78% | - |
| 26.03.2026 | 138,20 | 138,20 | 137,90 | 137,90 | 1,40% | 28,00 |
| 25.03.2026 | 133,95 | 137,80 | 133,95 | 136,00 | 0,78% | 15,00 |
| 24.03.2026 | 134,95 | 134,95 | 134,95 | 134,95 | 0,22% | 44,00 |
| 23.03.2026 | 135,45 | 135,45 | 132,80 | 134,65 | -0,26% | 42,00 |
| 20.03.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -1,53% | - |
| 19.03.2026 | 137,00 | 137,10 | 137,00 | 137,10 | -0,22% | 60,00 |
| 18.03.2026 | 140,95 | 140,95 | 137,00 | 137,40 | -2,55% | 1.270,00 |
| 17.03.2026 | 140,90 | 141,00 | 140,90 | 141,00 | 0,36% | 113,00 |
| 16.03.2026 | 144,95 | 144,95 | 138,55 | 140,50 | 0,14% | 262,00 |
| 13.03.2026 | 140,10 | 140,30 | 139,00 | 140,30 | 1,30% | 113,00 |
| 12.03.2026 | 140,00 | 140,15 | 138,50 | 138,50 | -2,05% | 100,00 |
| 11.03.2026 | 140,45 | 142,15 | 140,00 | 141,40 | -0,63% | 1.055,00 |
| 10.03.2026 | 142,30 | 142,30 | 142,30 | 142,30 | 0,49% | - |
| 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 |