56,015€
-0,05%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 56,12 | 56,16 | 56,02 | 56,03 | -0,03% | - |
| 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 |
| 27.05.2026 | 50,13 | 50,53 | 49,10 | 49,62 | -0,81% | - |
| 26.05.2026 | 51,37 | 51,42 | 49,94 | 50,03 | -2,41% | 43,00 |
| 25.05.2026 | 51,35 | 51,77 | 50,89 | 51,26 | -0,19% | - |
| 22.05.2026 | 51,26 | 51,90 | 51,09 | 51,36 | 0,25% | 5,00 |
| 21.05.2026 | 50,50 | 51,26 | 49,97 | 51,23 | 2,06% | - |
| 20.05.2026 | 50,24 | 51,09 | 50,02 | 50,20 | 0,17% | - |
| 19.05.2026 | 49,03 | 50,56 | 48,98 | 50,11 | 1,68% | 18,00 |
| 18.05.2026 | 48,58 | 50,20 | 48,58 | 49,28 | 0,57% | 100,00 |
| 15.05.2026 | 48,70 | 49,00 | 48,27 | 49,00 | 0,91% | 15,00 |
| 14.05.2026 | 48,11 | 48,81 | 48,00 | 48,56 | 0,51% | 42,00 |
| 13.05.2026 | 48,03 | 48,53 | 47,73 | 48,32 | 0,70% | 36,00 |
| 12.05.2026 | 47,76 | 48,61 | 47,27 | 47,98 | 1,93% | 3,00 |
| 11.05.2026 | 47,69 | 47,93 | 47,05 | 47,07 | -1,18% | - |
| 08.05.2026 | 47,90 | 48,03 | 47,33 | 47,63 | -0,42% | - |
| 07.05.2026 | 48,10 | 48,34 | 47,24 | 47,83 | -0,90% | 140,00 |
| 06.05.2026 | 48,37 | 48,84 | 47,96 | 48,27 | -1,20% | 43,00 |
| 05.05.2026 | 49,06 | 49,22 | 48,09 | 48,85 | -0,42% | 270,00 |
| 04.05.2026 | 49,73 | 49,87 | 48,59 | 49,06 | -4,84% | - |
| 30.04.2026 | 48,87 | 51,71 | 48,48 | 51,55 | 4,20% | 49,00 |
| 29.04.2026 | 49,81 | 49,94 | 49,03 | 49,47 | -0,45% | 49,00 |
| 28.04.2026 | 49,63 | 50,21 | 49,37 | 49,70 | 0,33% | 6,00 |
| 27.04.2026 | 50,15 | 50,38 | 49,48 | 49,53 | -1,43% | 2,00 |
| 24.04.2026 | 50,74 | 50,75 | 49,86 | 50,25 | -0,50% | 21,00 |
| 23.04.2026 | 50,15 | 50,68 | 49,95 | 50,50 | 0,36% | 178,00 |
| 22.04.2026 | 50,71 | 50,85 | 50,09 | 50,32 | -0,87% | - |
| 21.04.2026 | 50,21 | 50,84 | 49,13 | 50,76 | 1,07% | - |
| 20.04.2026 | 51,03 | 51,07 | 49,98 | 50,23 | -2,19% | 159,00 |
| 17.04.2026 | 49,77 | 51,35 | 49,47 | 51,35 | 2,71% | 275,00 |
| 16.04.2026 | 49,04 | 50,02 | 48,88 | 50,00 | 1,79% | 9,00 |
| 15.04.2026 | 49,42 | 49,44 | 48,49 | 49,12 | -0,39% | 307,00 |
| 14.04.2026 | 49,33 | 49,67 | 48,84 | 49,31 | 0,43% | 34,00 |
| 13.04.2026 | 49,94 | 50,31 | 49,06 | 49,10 | -1,69% | 400,00 |
| 10.04.2026 | 50,68 | 50,90 | 49,86 | 49,94 | -1,73% | - |
| 09.04.2026 | 50,76 | 50,99 | 50,12 | 50,82 | 1,13% | - |
| 08.04.2026 | 49,73 | 50,48 | 49,35 | 50,25 | 0,40% | 200,00 |
| 07.04.2026 | 51,08 | 51,28 | 49,80 | 50,05 | -2,77% | 198,00 |
| 02.04.2026 | 52,94 | 53,15 | 51,20 | 51,48 | -3,50% | 200,00 |
| 01.04.2026 | 52,50 | 53,63 | 52,24 | 53,34 | 1,64% | 127,00 |
| 31.03.2026 | 52,23 | 52,98 | 51,97 | 52,48 | 0,61% | 100,00 |
| 30.03.2026 | 50,92 | 52,43 | 50,92 | 52,16 | 2,49% | 340,00 |
| 27.03.2026 | 51,51 | 51,77 | 50,81 | 50,90 | -1,21% | 100,00 |
| 26.03.2026 | 51,07 | 51,60 | 50,61 | 51,52 | 1,09% | 26,00 |
| 25.03.2026 | 49,52 | 51,30 | 49,50 | 50,97 | 2,81% | - |