41,760€
2,08%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 40,95 | 41,97 | 40,77 | 41,94 | 2,51% | 1.165,00 |
| 15.05.2025 | 39,45 | 40,99 | 39,28 | 40,91 | 3,69% | 738,00 |
| 14.05.2025 | 41,80 | 42,13 | 39,42 | 39,45 | -5,34% | 938,00 |
| 13.05.2025 | 43,29 | 43,37 | 41,59 | 41,68 | -3,91% | 491,00 |
| 12.05.2025 | 41,50 | 43,72 | 40,17 | 43,37 | 5,17% | 1.262,00 |
| 09.05.2025 | 41,78 | 41,83 | 41,17 | 41,24 | -1,04% | 4.742,00 |
| 08.05.2025 | 41,62 | 42,09 | 41,15 | 41,68 | -1,11% | 1.685,00 |
| 07.05.2025 | 41,86 | 42,40 | 41,62 | 42,14 | 0,72% | 1.057,00 |
| 06.05.2025 | 44,35 | 44,91 | 41,66 | 41,84 | -5,41% | 394,00 |
| 05.05.2025 | 44,34 | 44,60 | 43,56 | 44,23 | -1,08% | 3.045,00 |
| 02.05.2025 | 44,15 | 44,72 | 43,68 | 44,72 | 0,98% | 750,00 |
| 30.04.2025 | 43,17 | 44,31 | 43,17 | 44,28 | 2,27% | 150,00 |
| 29.04.2025 | 42,57 | 43,44 | 42,21 | 43,30 | 2,07% | 79,00 |
| 28.04.2025 | 41,97 | 42,99 | 41,96 | 42,42 | 0,70% | 123,00 |
| 25.04.2025 | 42,62 | 43,35 | 41,32 | 42,13 | -1,51% | 1.255,00 |
| 24.04.2025 | 42,76 | 43,54 | 41,31 | 42,77 | 0,21% | 2.738,00 |
| 23.04.2025 | 41,11 | 43,33 | 41,00 | 42,68 | -2,17% | 212,00 |
| 22.04.2025 | 43,45 | 43,70 | 42,39 | 43,63 | 0,77% | 81,00 |
| 17.04.2025 | 43,20 | 44,04 | 43,14 | 43,30 | -0,02% | 918,00 |
| 16.04.2025 | 43,78 | 44,39 | 42,86 | 43,31 | -2,22% | 583,00 |
| 15.04.2025 | 44,57 | 46,00 | 44,03 | 44,29 | -2,05% | 126,00 |
| 14.04.2025 | 44,73 | 45,49 | 44,35 | 45,22 | 1,20% | 96,00 |
| 11.04.2025 | 44,49 | 45,25 | 43,48 | 44,68 | -0,88% | 147,00 |
| 10.04.2025 | 48,83 | 49,48 | 43,65 | 45,07 | -8,56% | 190,00 |
| 09.04.2025 | 48,65 | 49,39 | 45,18 | 49,29 | 1,93% | 884,00 |
| 08.04.2025 | 50,48 | 51,21 | 47,59 | 48,36 | -4,38% | 533,00 |
| 07.04.2025 | 49,69 | 50,62 | 47,04 | 50,58 | 0,22% | 791,00 |
| 04.04.2025 | 52,03 | 52,30 | 49,94 | 50,47 | -3,59% | 169,00 |
| 03.04.2025 | 54,70 | 54,83 | 52,35 | 52,35 | -4,69% | 369,00 |
| 02.04.2025 | 55,21 | 55,62 | 54,51 | 54,92 | -0,42% | 255,00 |
| 01.04.2025 | 56,28 | 56,57 | 54,91 | 55,15 | -2,38% | 455,00 |
| 31.03.2025 | 55,35 | 57,16 | 55,13 | 56,50 | 2,10% | 57,00 |
| 28.03.2025 | 54,58 | 55,53 | 53,97 | 55,34 | 1,39% | 225,00 |
| 27.03.2025 | 54,78 | 55,26 | 54,46 | 54,58 | -0,89% | 40,00 |
| 26.03.2025 | 55,05 | 55,40 | 54,33 | 55,07 | 0,25% | 70,00 |
| 25.03.2025 | 56,19 | 56,86 | 54,83 | 54,93 | -2,73% | 1.130,00 |
| 24.03.2025 | 56,10 | 56,74 | 55,54 | 56,47 | 0,20% | 1.300,00 |
| 21.03.2025 | 55,71 | 56,75 | 55,22 | 56,36 | 1,59% | 155,00 |
| 20.03.2025 | 54,89 | 56,37 | 54,83 | 55,48 | 0,61% | 15,00 |
| 19.03.2025 | 54,86 | 55,56 | 54,68 | 55,14 | 0,70% | 728,00 |
| 18.03.2025 | 54,93 | 55,11 | 54,56 | 54,76 | -0,37% | 108,00 |
| 17.03.2025 | 54,19 | 55,07 | 53,53 | 54,96 | 1,11% | 429,00 |
| 14.03.2025 | 55,58 | 55,84 | 53,95 | 54,36 | -2,19% | 338,00 |
| 13.03.2025 | 55,11 | 55,97 | 54,61 | 55,57 | 1,05% | 24,00 |
| 12.03.2025 | 56,39 | 56,97 | 54,64 | 54,99 | -2,53% | 201,00 |
| 11.03.2025 | 58,29 | 58,29 | 56,08 | 56,42 | -3,05% | 655,00 |
| 10.03.2025 | 56,34 | 58,35 | 56,09 | 58,19 | 3,21% | 417,00 |
| 07.03.2025 | 55,54 | 58,08 | 55,09 | 56,38 | 1,15% | 300,00 |
| 06.03.2025 | 55,52 | 56,08 | 54,69 | 55,74 | 0,51% | 437,00 |
| 05.03.2025 | 55,97 | 56,20 | 55,18 | 55,46 | -1,14% | 3,00 |
| 04.03.2025 | 56,96 | 57,66 | 55,93 | 56,10 | -1,78% | 101,00 |
| 03.03.2025 | 57,29 | 57,29 | 56,30 | 57,11 | -0,71% | 572,00 |
| 28.02.2025 | 56,41 | 57,53 | 55,65 | 57,52 | 1,87% | 12,00 |
| 27.02.2025 | 54,82 | 56,50 | 54,09 | 56,47 | 3,32% | - |
| 26.02.2025 | 55,41 | 55,83 | 54,56 | 54,65 | -1,35% | 56,00 |
| 25.02.2025 | 55,35 | 57,04 | 54,53 | 55,40 | 0,25% | 23,00 |
| 24.02.2025 | 53,51 | 55,37 | 53,22 | 55,26 | 3,49% | 1.535,00 |
| 21.02.2025 | 52,95 | 53,58 | 52,41 | 53,40 | 0,51% | 700,00 |
| 20.02.2025 | 52,75 | 53,25 | 52,36 | 53,13 | 0,78% | - |
| 19.02.2025 | 52,16 | 52,75 | 51,89 | 52,72 | 1,15% | 139,00 |
| 18.02.2025 | 50,90 | 52,30 | 50,90 | 52,12 | 2,39% | 190,00 |
| 17.02.2025 | 51,25 | 51,35 | 50,65 | 50,90 | -0,84% | 625,00 |
| 14.02.2025 | 53,44 | 53,56 | 51,15 | 51,33 | -3,95% | 230,00 |
| 13.02.2025 | 54,06 | 54,16 | 53,37 | 53,44 | -1,12% | 895,00 |
| 12.02.2025 | 54,15 | 54,70 | 53,54 | 54,05 | -0,02% | - |
| 11.02.2025 | 53,88 | 54,34 | 53,35 | 54,06 | 0,41% | 400,00 |
| 10.02.2025 | 55,06 | 55,39 | 52,95 | 53,84 | -2,33% | 221,00 |
| 07.02.2025 | 55,39 | 55,88 | 54,44 | 55,12 | -0,28% | 603,00 |
| 06.02.2025 | 57,56 | 58,22 | 53,71 | 55,28 | -3,68% | 1.426,00 |
| 05.02.2025 | 56,96 | 57,97 | 56,73 | 57,39 | 0,74% | 475,00 |
| 04.02.2025 | 58,42 | 58,50 | 56,61 | 56,97 | -2,23% | 140,00 |
| 03.02.2025 | 56,52 | 58,59 | 56,32 | 58,27 | 2,70% | 160,00 |
| 31.01.2025 | 56,76 | 58,05 | 56,40 | 56,74 | -0,03% | 50,00 |
| 30.01.2025 | 57,13 | 57,19 | 56,16 | 56,75 | -0,03% | 25,00 |
| 29.01.2025 | 56,42 | 57,41 | 56,09 | 56,77 | 0,62% | - |
| 28.01.2025 | 57,84 | 58,19 | 56,34 | 56,42 | -2,32% | 2,00 |
| 27.01.2025 | 57,09 | 58,10 | 56,63 | 57,76 | 1,57% | 2.686,00 |
| 24.01.2025 | 56,82 | 57,15 | 56,18 | 56,87 | 0,18% | 131,00 |
| 23.01.2025 | 54,89 | 56,82 | 54,65 | 56,76 | 3,58% | 8,00 |
| 22.01.2025 | 54,82 | 55,08 | 53,75 | 54,80 | 0,16% | 78,00 |
| 21.01.2025 | 53,94 | 55,33 | 53,94 | 54,72 | 1,44% | 18,00 |
| 20.01.2025 | 54,97 | 55,01 | 53,82 | 53,94 | -1,64% | 20,00 |
| 17.01.2025 | 54,83 | 55,12 | 53,94 | 54,84 | 0,16% | 60,00 |
| 16.01.2025 | 54,37 | 54,77 | 53,56 | 54,75 | 0,74% | 329,00 |
| 15.01.2025 | 54,09 | 54,98 | 53,84 | 54,35 | 0,42% | - |
| 14.01.2025 | 54,07 | 54,48 | 53,70 | 54,13 | -0,10% | - |
| 13.01.2025 | 54,68 | 54,86 | 53,73 | 54,18 | -0,61% | 211,00 |
| 10.01.2025 | 54,78 | 55,26 | 54,21 | 54,52 | -0,47% | 452,00 |
| 09.01.2025 | 54,86 | 55,17 | 54,56 | 54,78 | -0,47% | - |
| 08.01.2025 | 54,70 | 55,57 | 54,41 | 55,04 | -0,52% | 110,00 |
| 07.01.2025 | 54,31 | 55,51 | 53,91 | 55,32 | 1,31% | 57,00 |
| 06.01.2025 | 54,84 | 54,99 | 53,84 | 54,61 | -0,48% | 40,00 |
| 03.01.2025 | 54,97 | 55,25 | 54,55 | 54,87 | -0,94% | 218,00 |
| 02.01.2025 | 55,49 | 55,85 | 54,45 | 55,39 | 0,48% | 310,00 |
| 30.12.2024 | 55,41 | 55,50 | 54,95 | 55,13 | -0,33% | 2,00 |
| 27.12.2024 | 55,66 | 55,90 | 55,24 | 55,31 | 0,19% | 264,00 |
| 23.12.2024 | 54,83 | 55,58 | 54,31 | 55,21 | 0,69% | 182,00 |
| 20.12.2024 | 54,42 | 55,04 | 53,58 | 54,83 | 0,75% | 149,00 |
| 19.12.2024 | 54,95 | 55,38 | 54,09 | 54,42 | -0,96% | 300,00 |
| 18.12.2024 | 55,01 | 55,92 | 54,54 | 54,95 | -0,12% | 23,00 |