40,910€
-1,87%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 41,96 | 42,32 | 40,74 | 40,84 | -2,05% | 2.037,00 |
| 21.08.2025 | 41,41 | 42,13 | 41,34 | 41,69 | 0,59% | 167,00 |
| 20.08.2025 | 41,39 | 42,50 | 41,25 | 41,45 | -0,07% | 2.628,00 |
| 19.08.2025 | 41,28 | 41,86 | 41,14 | 41,48 | 0,39% | 16,00 |
| 18.08.2025 | 41,43 | 41,74 | 41,21 | 41,32 | -0,28% | 380,00 |
| 15.08.2025 | 41,05 | 41,56 | 40,94 | 41,43 | 0,83% | 1.460,00 |
| 14.08.2025 | 40,75 | 41,17 | 40,35 | 41,09 | 0,52% | 218,00 |
| 13.08.2025 | 39,84 | 40,91 | 39,63 | 40,88 | 2,64% | 4.287,00 |
| 12.08.2025 | 39,48 | 40,14 | 39,14 | 39,83 | 0,76% | 2.423,00 |
| 11.08.2025 | 39,16 | 39,91 | 39,15 | 39,53 | 0,16% | 1.490,00 |
| 08.08.2025 | 38,74 | 39,54 | 38,73 | 39,46 | 1,49% | 424,00 |
| 07.08.2025 | 38,50 | 39,48 | 38,41 | 38,88 | 1,12% | 430,00 |
| 06.08.2025 | 39,33 | 39,84 | 38,40 | 38,45 | -2,89% | 155,00 |
| 05.08.2025 | 39,18 | 39,70 | 38,97 | 39,59 | 0,88% | 135,00 |
| 04.08.2025 | 38,26 | 39,35 | 37,66 | 39,25 | 2,62% | 777,00 |
| 01.08.2025 | 38,21 | 38,50 | 37,55 | 38,24 | 0,70% | 1.766,00 |
| 31.07.2025 | 40,56 | 41,87 | 37,70 | 37,98 | -5,62% | 5.639,00 |
| 30.07.2025 | 40,65 | 41,22 | 40,11 | 40,24 | -0,76% | 250,00 |
| 29.07.2025 | 41,08 | 41,45 | 40,22 | 40,55 | -1,09% | 285,00 |
| 28.07.2025 | 41,21 | 41,87 | 40,84 | 41,00 | -0,58% | 255,00 |
| 25.07.2025 | 41,68 | 41,99 | 40,34 | 41,23 | -1,04% | 1.934,00 |
| 24.07.2025 | 41,76 | 42,00 | 41,44 | 41,67 | 0,18% | 187,00 |
| 23.07.2025 | 40,75 | 41,80 | 40,74 | 41,59 | 1,82% | 967,00 |
| 22.07.2025 | 40,01 | 40,98 | 39,99 | 40,85 | 2,20% | 2.187,00 |
| 21.07.2025 | 40,79 | 41,25 | 39,86 | 39,97 | -2,03% | 535,00 |
| 18.07.2025 | 41,49 | 41,49 | 40,60 | 40,80 | -1,73% | 502,00 |
| 17.07.2025 | 40,65 | 41,74 | 40,13 | 41,52 | 2,39% | 1.698,00 |
| 16.07.2025 | 40,23 | 40,91 | 39,86 | 40,55 | 1,22% | 2.000,00 |
| 15.07.2025 | 40,58 | 40,81 | 39,80 | 40,06 | -1,32% | 61,00 |
| 14.07.2025 | 40,05 | 41,04 | 40,01 | 40,59 | 1,20% | - |
| 11.07.2025 | 41,49 | 41,51 | 39,97 | 40,11 | -3,34% | 100,00 |
| 10.07.2025 | 40,49 | 41,62 | 40,21 | 41,50 | 1,99% | 220,00 |
| 09.07.2025 | 40,15 | 40,76 | 40,08 | 40,69 | 1,35% | 1.310,00 |
| 08.07.2025 | 39,72 | 40,88 | 39,60 | 40,15 | 1,27% | 1.214,00 |
| 07.07.2025 | 39,79 | 40,24 | 39,50 | 39,64 | -0,23% | 360,00 |
| 04.07.2025 | 40,11 | 40,15 | 39,52 | 39,73 | -0,72% | 1.420,00 |
| 03.07.2025 | 39,98 | 40,48 | 39,72 | 40,02 | -0,74% | 169,00 |
| 02.07.2025 | 40,15 | 40,95 | 40,15 | 40,32 | 0,10% | - |
| 01.07.2025 | 39,32 | 40,99 | 39,16 | 40,28 | 2,35% | - |
| 30.06.2025 | 39,76 | 40,02 | 39,29 | 39,36 | -0,62% | - |
| 27.06.2025 | 39,86 | 40,16 | 39,50 | 39,60 | -0,65% | - |
| 26.06.2025 | 40,05 | 40,21 | 39,71 | 39,86 | -0,57% | - |
| 25.06.2025 | 40,54 | 41,13 | 39,97 | 40,09 | -1,04% | - |
| 24.06.2025 | 40,55 | 40,89 | 40,17 | 40,51 | -0,12% | 120,00 |
| 23.06.2025 | 40,73 | 41,10 | 40,12 | 40,55 | -0,36% | 307,00 |
| 20.06.2025 | 40,56 | 41,15 | 40,56 | 40,70 | 0,20% | 909,00 |
| 19.06.2025 | 40,85 | 40,96 | 40,62 | 40,62 | -0,45% | 110,00 |
| 18.06.2025 | 41,16 | 41,41 | 40,37 | 40,81 | -0,80% | 256,00 |
| 17.06.2025 | 41,50 | 41,60 | 41,08 | 41,14 | -2,19% | 273,00 |
| 16.06.2025 | 43,14 | 43,53 | 41,70 | 42,06 | -2,29% | 312,00 |
| 13.06.2025 | 43,59 | 43,92 | 42,99 | 43,04 | -1,67% | 45,00 |
| 12.06.2025 | 43,69 | 43,84 | 42,90 | 43,77 | 0,24% | - |
| 11.06.2025 | 43,88 | 44,22 | 43,41 | 43,67 | -0,14% | 40,00 |
| 10.06.2025 | 42,92 | 44,32 | 42,77 | 43,73 | 1,93% | 4.030,00 |
| 09.06.2025 | 42,53 | 43,29 | 42,24 | 42,90 | 0,97% | 2.001,00 |
| 06.06.2025 | 41,92 | 42,68 | 41,87 | 42,49 | 1,66% | 373,00 |
| 05.06.2025 | 42,02 | 42,44 | 41,54 | 41,79 | -0,64% | 162,00 |
| 04.06.2025 | 42,26 | 42,84 | 42,04 | 42,06 | -0,56% | 2.056,00 |
| 03.06.2025 | 42,80 | 42,98 | 41,89 | 42,30 | -0,72% | 1.856,00 |
| 02.06.2025 | 42,50 | 42,90 | 41,83 | 42,60 | 0,14% | 2.332,00 |
| 30.05.2025 | 41,80 | 42,57 | 41,77 | 42,54 | 1,17% | 809,00 |
| 29.05.2025 | 42,02 | 42,39 | 41,33 | 42,05 | 1,09% | 2.135,00 |
| 28.05.2025 | 41,38 | 41,75 | 40,84 | 41,60 | 0,68% | 52,00 |
| 27.05.2025 | 41,51 | 42,02 | 41,19 | 41,32 | -0,69% | 1.232,00 |
| 26.05.2025 | 41,54 | 42,94 | 41,10 | 41,60 | 0,79% | 2.556,00 |
| 23.05.2025 | 41,98 | 41,98 | 41,02 | 41,27 | -0,95% | 834,00 |
| 22.05.2025 | 41,52 | 41,89 | 41,22 | 41,67 | 0,43% | 262,00 |
| 21.05.2025 | 42,20 | 42,35 | 41,45 | 41,49 | -2,18% | 930,00 |
| 20.05.2025 | 41,94 | 42,85 | 41,78 | 42,42 | 0,93% | 206,00 |
| 19.05.2025 | 41,75 | 42,05 | 41,24 | 42,03 | 0,21% | 1.670,00 |
| 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 |