51,370€
0,37%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 51,03 | 51,72 | 50,73 | 51,66 | 0,94% | 481,00 |
| 19.02.2026 | 50,60 | 51,40 | 50,16 | 51,18 | 1,04% | 46,00 |
| 18.02.2026 | 50,98 | 51,12 | 50,31 | 50,66 | -0,50% | 211,00 |
| 17.02.2026 | 51,39 | 51,76 | 50,38 | 50,91 | -0,55% | 8,00 |
| 16.02.2026 | 51,18 | 51,70 | 50,79 | 51,19 | 0,42% | 268,00 |
| 13.02.2026 | 50,57 | 51,43 | 50,10 | 50,98 | 1,02% | 129,00 |
| 12.02.2026 | 50,57 | 51,29 | 49,89 | 50,46 | -0,38% | 446,00 |
| 11.02.2026 | 50,94 | 51,46 | 50,40 | 50,65 | -0,84% | 629,00 |
| 10.02.2026 | 51,12 | 51,46 | 50,36 | 51,08 | 0,13% | 179,00 |
| 09.02.2026 | 52,29 | 52,29 | 50,65 | 51,02 | -2,48% | 784,00 |
| 06.02.2026 | 50,40 | 52,44 | 49,85 | 52,31 | 2,86% | 77,00 |
| 05.02.2026 | 48,75 | 51,27 | 48,27 | 50,86 | 4,56% | 157,00 |
| 04.02.2026 | 47,25 | 48,65 | 47,25 | 48,64 | 2,21% | 92,00 |
| 03.02.2026 | 47,26 | 47,93 | 47,12 | 47,59 | 0,97% | 380,00 |
| 02.02.2026 | 46,26 | 47,30 | 45,83 | 47,13 | 1,97% | 209,00 |
| 30.01.2026 | 45,44 | 46,31 | 45,17 | 46,22 | 0,62% | 322,00 |
| 29.01.2026 | 45,59 | 46,23 | 45,51 | 45,93 | -0,29% | 481,00 |
| 28.01.2026 | 46,10 | 46,41 | 45,95 | 46,07 | -1,10% | 50,00 |
| 27.01.2026 | 45,99 | 46,95 | 45,56 | 46,58 | 0,67% | 217,00 |
| 26.01.2026 | 46,23 | 46,51 | 45,68 | 46,27 | 0,18% | 10,00 |
| 23.01.2026 | 46,79 | 46,99 | 46,00 | 46,18 | -0,92% | 55,00 |
| 22.01.2026 | 46,40 | 47,34 | 46,40 | 46,61 | 0,06% | 1,00 |
| 21.01.2026 | 46,25 | 46,74 | 45,74 | 46,58 | 0,60% | 345,00 |
| 20.01.2026 | 47,22 | 47,22 | 46,03 | 46,30 | -0,91% | 401,00 |
| 19.01.2026 | 47,00 | 47,89 | 46,64 | 46,73 | -2,47% | 1.054,00 |
| 16.01.2026 | 48,48 | 49,05 | 47,84 | 47,91 | -1,11% | 320,00 |
| 15.01.2026 | 48,92 | 49,18 | 47,73 | 48,45 | 0,16% | 423,00 |
| 14.01.2026 | 47,97 | 48,38 | 47,83 | 48,37 | 0,55% | 2.035,00 |
| 13.01.2026 | 47,76 | 48,61 | 47,61 | 48,11 | 0,79% | 198,00 |
| 12.01.2026 | 48,00 | 48,46 | 47,53 | 47,73 | -0,50% | 87,00 |
| 09.01.2026 | 47,95 | 48,65 | 47,79 | 47,97 | -0,33% | 207,00 |
| 08.01.2026 | 48,43 | 48,85 | 47,90 | 48,13 | -0,44% | 361,00 |
| 07.01.2026 | 46,57 | 48,57 | 46,57 | 48,35 | 3,68% | 1.058,00 |
| 06.01.2026 | 45,08 | 46,88 | 44,90 | 46,63 | 3,23% | 430,00 |
| 05.01.2026 | 45,47 | 45,87 | 44,45 | 45,17 | -0,91% | 303,00 |
| 02.01.2026 | 45,42 | 45,87 | 45,17 | 45,59 | -0,97% | 261,00 |
| 30.12.2025 | 46,01 | 46,17 | 46,00 | 46,03 | -0,19% | 70,00 |
| 29.12.2025 | 46,59 | 46,65 | 46,06 | 46,12 | 0,11% | 288,00 |
| 23.12.2025 | 46,38 | 46,54 | 45,88 | 46,07 | -0,81% | 327,00 |
| 22.12.2025 | 46,15 | 46,53 | 46,03 | 46,45 | 0,33% | 559,00 |
| 19.12.2025 | 45,48 | 46,79 | 45,26 | 46,29 | 1,67% | 938,00 |
| 18.12.2025 | 45,62 | 45,88 | 45,28 | 45,53 | -0,24% | 50,00 |
| 17.12.2025 | 46,14 | 46,51 | 45,62 | 45,64 | -0,57% | 213,00 |
| 16.12.2025 | 46,35 | 46,61 | 45,38 | 45,90 | -1,11% | 252,00 |
| 15.12.2025 | 44,92 | 46,46 | 44,70 | 46,42 | 3,91% | 381,00 |
| 12.12.2025 | 43,68 | 45,14 | 43,55 | 44,67 | 2,83% | 179,00 |
| 11.12.2025 | 43,79 | 44,24 | 42,98 | 43,44 | -1,45% | 318,00 |
| 10.12.2025 | 43,61 | 44,17 | 43,27 | 44,08 | 0,83% | 2.779,00 |
| 09.12.2025 | 44,40 | 44,72 | 43,35 | 43,71 | -1,72% | 257,00 |
| 08.12.2025 | 44,84 | 45,07 | 44,39 | 44,48 | -0,61% | 126,00 |
| 05.12.2025 | 44,60 | 45,09 | 44,34 | 44,75 | 0,43% | 446,00 |
| 04.12.2025 | 43,76 | 44,59 | 43,08 | 44,56 | 1,71% | 841,00 |
| 03.12.2025 | 41,67 | 43,98 | 41,38 | 43,82 | 4,95% | 1.498,00 |
| 02.12.2025 | 42,29 | 42,38 | 41,74 | 41,75 | -0,88% | 604,00 |
| 01.12.2025 | 42,38 | 42,85 | 42,01 | 42,12 | -0,64% | 791,00 |
| 28.11.2025 | 42,49 | 42,88 | 42,31 | 42,40 | 0,00% | 60,00 |
| 27.11.2025 | 42,48 | 42,65 | 42,33 | 42,40 | -0,02% | 214,00 |
| 26.11.2025 | 42,26 | 42,63 | 42,15 | 42,40 | 0,52% | 782,00 |
| 25.11.2025 | 41,56 | 42,71 | 41,43 | 42,19 | 2,10% | 152,00 |
| 24.11.2025 | 40,31 | 42,21 | 40,13 | 41,32 | 1,64% | 800,00 |
| 21.11.2025 | 39,85 | 40,65 | 39,58 | 40,65 | 1,92% | 500,00 |
| 20.11.2025 | 39,80 | 40,02 | 39,30 | 39,89 | -0,42% | 311,00 |
| 19.11.2025 | 40,80 | 40,87 | 39,89 | 40,06 | -2,13% | 38,00 |
| 18.11.2025 | 40,79 | 41,08 | 39,59 | 40,93 | 1,12% | 259,00 |
| 17.11.2025 | 40,14 | 41,15 | 40,09 | 40,47 | 0,33% | 1.710,00 |
| 14.11.2025 | 41,85 | 42,07 | 39,08 | 40,34 | -3,90% | 382,00 |
| 13.11.2025 | 42,44 | 42,98 | 41,97 | 41,97 | -1,31% | 579,00 |
| 12.11.2025 | 42,38 | 42,93 | 41,97 | 42,53 | 1,54% | 1.488,00 |
| 11.11.2025 | 40,85 | 41,89 | 40,73 | 41,89 | 2,69% | 2.296,00 |
| 10.11.2025 | 40,34 | 40,94 | 40,32 | 40,79 | 0,83% | 379,00 |
| 07.11.2025 | 40,50 | 40,60 | 40,06 | 40,45 | 0,33% | 305,00 |
| 06.11.2025 | 40,40 | 40,74 | 39,87 | 40,32 | -0,14% | 55,00 |
| 05.11.2025 | 39,63 | 40,58 | 39,58 | 40,37 | 1,10% | 413,00 |
| 04.11.2025 | 39,97 | 40,58 | 39,35 | 39,94 | 0,19% | 1.116,00 |
| 03.11.2025 | 39,91 | 40,54 | 39,55 | 39,86 | -0,36% | 2.750,00 |
| 31.10.2025 | 39,12 | 40,31 | 38,98 | 40,00 | 2,54% | 1.769,00 |
| 30.10.2025 | 36,77 | 39,60 | 36,70 | 39,01 | 6,02% | 4.232,00 |
| 29.10.2025 | 36,99 | 37,11 | 36,58 | 36,80 | 0,05% | 721,00 |
| 28.10.2025 | 37,28 | 37,40 | 36,71 | 36,78 | -1,57% | 540,00 |
| 27.10.2025 | 37,66 | 38,13 | 37,16 | 37,36 | -0,88% | 1.066,00 |
| 24.10.2025 | 38,02 | 38,02 | 37,47 | 37,69 | 0,12% | 79,00 |
| 23.10.2025 | 38,28 | 38,59 | 37,47 | 37,65 | -2,50% | 270,00 |
| 22.10.2025 | 38,20 | 38,93 | 38,20 | 38,61 | 0,77% | 728,00 |
| 21.10.2025 | 37,50 | 38,32 | 37,34 | 38,32 | 2,28% | 1.353,00 |
| 20.10.2025 | 37,41 | 37,79 | 37,36 | 37,46 | 0,18% | 332,00 |
| 17.10.2025 | 37,01 | 37,41 | 36,83 | 37,39 | 0,80% | 1.349,00 |
| 16.10.2025 | 37,47 | 37,67 | 36,98 | 37,10 | -0,84% | 1.107,00 |
| 15.10.2025 | 37,75 | 38,07 | 37,37 | 37,41 | -0,74% | 140,00 |
| 14.10.2025 | 37,61 | 37,82 | 37,35 | 37,69 | 0,01% | 620,00 |
| 13.10.2025 | 37,72 | 38,22 | 37,43 | 37,69 | -0,57% | 1.147,00 |
| 10.10.2025 | 38,59 | 38,91 | 37,71 | 37,90 | -1,88% | 173,00 |
| 09.10.2025 | 38,30 | 38,99 | 38,30 | 38,63 | 0,42% | 160,00 |
| 08.10.2025 | 38,28 | 38,67 | 38,22 | 38,47 | 0,46% | 2.275,00 |
| 07.10.2025 | 38,55 | 38,85 | 37,97 | 38,29 | -0,82% | 341,00 |
| 06.10.2025 | 38,74 | 39,42 | 38,31 | 38,60 | -0,32% | 511,00 |
| 03.10.2025 | 38,69 | 39,34 | 38,05 | 38,73 | -0,76% | 5.351,00 |
| 02.10.2025 | 40,44 | 41,00 | 39,00 | 39,02 | -3,84% | 1.102,00 |
| 01.10.2025 | 38,47 | 41,39 | 38,14 | 40,58 | 5,73% | 11.989,00 |
| 30.09.2025 | 37,70 | 38,75 | 37,57 | 38,38 | 2,05% | 270,00 |
| 29.09.2025 | 37,72 | 38,08 | 37,29 | 37,61 | 0,27% | 165,00 |