53,100€
5,12%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 50,69 | 53,23 | 50,60 | 53,15 | 5,21% | 24,00 |
| 13.10.2026 | 51,62 | 52,03 | 50,19 | 50,52 | -2,16% | 104,00 |
| 12.10.2026 | 52,77 | 56,22 | 50,85 | 51,63 | -2,68% | 50,00 |
| 09.10.2026 | 53,53 | 53,53 | 52,59 | 53,05 | -0,36% | 150,00 |
| 08.10.2026 | 53,45 | 53,72 | 52,36 | 53,24 | -0,28% | 821,00 |
| 07.10.2026 | 53,10 | 53,71 | 52,79 | 53,39 | 1,14% | 337,00 |
| 06.10.2026 | 52,45 | 52,89 | 51,87 | 52,79 | 0,78% | 99,00 |
| 05.10.2026 | 54,42 | 54,83 | 52,10 | 52,38 | -3,41% | 60,00 |
| 02.10.2026 | 54,30 | 54,50 | 53,57 | 54,23 | -0,78% | - |
| 01.10.2026 | 55,74 | 55,82 | 54,48 | 54,66 | -1,23% | 428,00 |
| 30.09.2026 | 55,55 | 56,51 | 55,31 | 55,34 | 0,24% | 55,00 |
| 29.09.2026 | 56,30 | 56,44 | 54,65 | 55,21 | -1,53% | 1,00 |
| 28.09.2026 | 55,21 | 56,23 | 54,87 | 56,06 | 3,29% | - |
| 25.09.2026 | 54,15 | 54,65 | 53,74 | 54,28 | 0,36% | 140,00 |
| 24.09.2026 | 53,85 | 54,20 | 53,17 | 54,08 | 0,53% | - |
| 23.09.2026 | 54,61 | 55,00 | 53,69 | 53,80 | -1,29% | 14,00 |
| 22.09.2026 | 54,55 | 55,15 | 54,17 | 54,50 | -0,25% | - |
| 21.09.2026 | 55,01 | 55,28 | 54,53 | 54,64 | 0,18% | 231,00 |
| 18.09.2026 | 55,05 | 55,44 | 54,26 | 54,54 | -0,14% | 35,00 |
| 17.09.2026 | 55,72 | 56,02 | 54,60 | 54,61 | -1,02% | 10,00 |
| 16.09.2026 | 55,17 | 55,84 | 55,05 | 55,17 | -0,05% | 82,00 |
| 15.09.2026 | 55,58 | 55,69 | 54,70 | 55,20 | -0,43% | - |
| 14.09.2026 | 55,18 | 56,52 | 55,05 | 55,44 | 1,51% | - |
| 11.09.2026 | 55,33 | 55,56 | 54,53 | 54,62 | -0,71% | 67,00 |
| 10.09.2026 | 55,62 | 56,05 | 54,85 | 55,01 | -0,94% | 240,00 |
| 09.09.2026 | 55,57 | 56,07 | 55,31 | 55,53 | -0,50% | - |
| 08.09.2026 | 57,75 | 57,75 | 55,44 | 55,81 | -3,35% | 435,00 |
| 07.09.2026 | 57,58 | 57,82 | 56,72 | 57,74 | 0,39% | - |
| 04.09.2026 | 58,57 | 58,75 | 57,33 | 57,52 | -1,38% | - |
| 03.09.2026 | 58,49 | 58,63 | 57,34 | 58,32 | 0,14% | 108,00 |
| 02.09.2026 | 57,55 | 58,46 | 57,29 | 58,24 | 1,08% | - |
| 01.09.2026 | 57,36 | 58,65 | 57,33 | 57,62 | 0,08% | - |
| 31.08.2026 | 57,53 | 57,85 | 56,84 | 57,58 | 0,24% | 25,00 |
| 28.08.2026 | 57,44 | 57,82 | 57,05 | 57,44 | -0,01% | - |
| 27.08.2026 | 58,01 | 58,08 | 56,81 | 57,45 | -1,18% | 20,00 |
| 26.08.2026 | 58,25 | 58,44 | 57,70 | 58,13 | 0,07% | 11,00 |
| 25.08.2026 | 57,60 | 58,21 | 57,25 | 58,09 | 0,89% | 40,00 |
| 24.08.2026 | 57,18 | 57,85 | 56,96 | 57,58 | 0,34% | - |
| 21.08.2026 | 56,18 | 57,86 | 55,78 | 57,38 | 2,36% | 28,00 |
| 20.08.2026 | 58,08 | 58,08 | 56,06 | 56,06 | -3,24% | - |
| 19.08.2026 | 57,12 | 58,83 | 56,84 | 57,93 | 1,40% | 270,00 |
| 18.08.2026 | 55,78 | 57,33 | 55,70 | 57,13 | 2,53% | 72,00 |
| 17.08.2026 | 55,06 | 55,85 | 54,67 | 55,72 | 0,65% | - |
| 14.08.2026 | 56,12 | 56,16 | 54,78 | 55,36 | -1,22% | - |
| 13.08.2026 | 55,18 | 56,40 | 55,18 | 56,05 | 1,05% | - |
| 12.08.2026 | 55,45 | 55,55 | 54,57 | 55,47 | 0,61% | - |
| 11.08.2026 | 56,13 | 56,62 | 55,06 | 55,13 | -1,73% | 70,00 |
| 10.08.2026 | 55,51 | 56,50 | 55,51 | 56,10 | 0,43% | 182,00 |
| 07.08.2026 | 55,47 | 56,11 | 55,17 | 55,86 | 0,29% | 110,00 |
| 06.08.2026 | 55,25 | 56,31 | 54,79 | 55,70 | 1,06% | 25,00 |
| 05.08.2026 | 57,28 | 57,50 | 54,83 | 55,12 | -3,75% | 115,00 |
| 04.08.2026 | 57,12 | 57,54 | 55,48 | 57,27 | 0,59% | 360,00 |
| 03.08.2026 | 56,87 | 61,39 | 55,73 | 56,93 | 0,18% | 4.728,00 |
| 31.07.2026 | 56,22 | 57,12 | 55,37 | 56,83 | 1,14% | - |
| 30.07.2026 | 55,34 | 57,43 | 54,23 | 56,19 | 1,84% | 149,00 |
| 29.07.2026 | 55,81 | 56,20 | 55,14 | 55,18 | -1,23% | 192,00 |
| 28.07.2026 | 55,05 | 57,11 | 54,80 | 55,86 | 1,74% | 130,00 |
| 27.07.2026 | 54,57 | 55,77 | 54,34 | 54,91 | 0,26% | 268,00 |
| 24.07.2026 | 54,16 | 55,21 | 53,92 | 54,76 | 1,07% | - |
| 23.07.2026 | 53,20 | 54,56 | 53,00 | 54,18 | 1,70% | 100,00 |
| 22.07.2026 | 53,36 | 54,06 | 53,08 | 53,28 | -0,02% | 106,00 |
| 21.07.2026 | 52,87 | 53,43 | 52,43 | 53,29 | 1,06% | - |
| 20.07.2026 | 53,30 | 53,72 | 52,60 | 52,73 | -0,85% | - |
| 17.07.2026 | 52,45 | 54,46 | 52,45 | 53,18 | 0,47% | 66,00 |
| 16.07.2026 | 51,24 | 52,94 | 51,01 | 52,93 | 3,54% | 63,00 |
| 15.07.2026 | 49,89 | 51,75 | 49,86 | 51,12 | 2,55% | 100,00 |
| 14.07.2026 | 52,04 | 52,05 | 49,76 | 49,85 | -4,46% | 80,00 |
| 13.07.2026 | 50,29 | 52,17 | 50,16 | 52,17 | 3,54% | 25,00 |
| 10.07.2026 | 50,39 | 50,81 | 49,87 | 50,39 | -0,04% | - |
| 09.07.2026 | 50,34 | 50,71 | 49,97 | 50,41 | -0,41% | - |
| 08.07.2026 | 50,92 | 51,24 | 50,19 | 50,62 | -0,34% | - |
| 07.07.2026 | 49,57 | 51,20 | 49,57 | 50,79 | 2,28% | 11,00 |
| 06.07.2026 | 50,82 | 50,89 | 49,46 | 49,66 | -1,56% | 54,00 |
| 03.07.2026 | 50,71 | 50,79 | 50,03 | 50,45 | -0,54% | 225,00 |
| 02.07.2026 | 49,24 | 50,76 | 48,93 | 50,72 | 2,22% | 1.074,00 |
| 01.07.2026 | 50,60 | 50,86 | 49,48 | 49,62 | -1,63% | 10,00 |
| 30.06.2026 | 51,17 | 51,59 | 50,17 | 50,44 | -1,00% | 135,00 |
| 29.06.2026 | 50,63 | 51,03 | 50,17 | 50,95 | 1,25% | - |
| 26.06.2026 | 48,77 | 50,56 | 48,51 | 50,32 | 3,54% | 30,00 |
| 25.06.2026 | 48,46 | 49,43 | 48,19 | 48,60 | -0,35% | 23,00 |
| 24.06.2026 | 49,13 | 49,90 | 48,25 | 48,77 | -0,55% | - |
| 23.06.2026 | 47,80 | 49,16 | 47,60 | 49,04 | 2,50% | 53,00 |
| 22.06.2026 | 47,25 | 47,88 | 47,17 | 47,84 | 1,18% | 127,00 |
| 19.06.2026 | 47,09 | 47,50 | 46,91 | 47,29 | 0,65% | 60,00 |
| 18.06.2026 | 48,12 | 48,52 | 46,57 | 46,98 | -2,22% | - |
| 17.06.2026 | 48,16 | 48,50 | 47,85 | 48,05 | 0,19% | 20,00 |
| 16.06.2026 | 48,58 | 48,78 | 47,75 | 47,96 | -1,27% | 143,00 |
| 15.06.2026 | 49,24 | 49,52 | 48,23 | 48,57 | -1,19% | 20,00 |
| 12.06.2026 | 49,40 | 49,76 | 48,97 | 49,16 | -0,52% | - |
| 11.06.2026 | 47,99 | 49,64 | 47,97 | 49,41 | 1,96% | - |
| 10.06.2026 | 48,82 | 49,07 | 48,27 | 48,46 | -0,70% | 11,00 |
| 09.06.2026 | 48,24 | 48,97 | 47,79 | 48,80 | 0,88% | - |
| 08.06.2026 | 49,41 | 49,77 | 48,36 | 48,38 | -2,76% | 20,00 |
| 05.06.2026 | 48,67 | 50,15 | 48,67 | 49,75 | 2,63% | 33,00 |
| 04.06.2026 | 47,17 | 48,81 | 47,11 | 48,48 | 2,63% | - |
| 03.06.2026 | 46,85 | 47,45 | 46,73 | 47,24 | 0,70% | 216,00 |
| 02.06.2026 | 47,23 | 47,74 | 46,57 | 46,91 | -0,58% | 86,00 |
| 01.06.2026 | 49,06 | 49,37 | 47,05 | 47,18 | -3,26% | - |
| 29.05.2026 | 48,83 | 49,24 | 48,46 | 48,77 | -0,11% | 100,00 |
| 28.05.2026 | 49,84 | 49,85 | 48,30 | 48,83 | -1,60% | 93,00 |