175,410$
1,82%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 172,26 | 175,69 | 171,56 | 175,41 | 1,82% | 2.246.534,00 |
| 15.05.2025 | 171,00 | 172,43 | 169,03 | 172,27 | 0,73% | 4.040.918,00 |
| 14.05.2025 | 174,47 | 174,80 | 170,52 | 171,02 | -2,46% | 3.850.739,00 |
| 13.05.2025 | 175,00 | 177,80 | 172,30 | 175,34 | 0,00% | 3.746.729,00 |
| 12.05.2025 | 171,20 | 175,43 | 170,60 | 175,34 | 4,86% | 4.727.256,00 |
| 09.05.2025 | 168,92 | 170,33 | 166,87 | 167,22 | -0,43% | 4.130.129,00 |
| 08.05.2025 | 167,09 | 170,49 | 166,13 | 167,95 | 0,48% | 4.226.273,00 |
| 07.05.2025 | 166,30 | 167,69 | 163,97 | 167,14 | 1,20% | 3.383.923,00 |
| 06.05.2025 | 166,49 | 167,04 | 163,33 | 165,15 | -1,11% | 3.503.730,00 |
| 05.05.2025 | 168,54 | 170,04 | 165,50 | 167,00 | -1,05% | 4.210.195,00 |
| 02.05.2025 | 171,26 | 171,26 | 166,11 | 168,78 | -0,45% | 10.499.699,00 |
| 01.05.2025 | 187,83 | 188,00 | 169,52 | 169,54 | -18,13% | 13.137.375,00 |
| 30.04.2025 | 206,11 | 207,32 | 203,51 | 207,09 | 0,31% | 2.732.238,00 |
| 29.04.2025 | 204,45 | 207,16 | 204,06 | 206,44 | 0,88% | 1.095.235,00 |
| 28.04.2025 | 206,16 | 206,99 | 203,38 | 204,63 | -0,22% | 1.382.181,00 |
| 25.04.2025 | 204,20 | 205,38 | 201,99 | 205,08 | 0,31% | 1.690.541,00 |
| 24.04.2025 | 202,66 | 204,92 | 201,00 | 204,45 | 1,05% | 1.335.426,00 |
| 23.04.2025 | 202,18 | 208,04 | 201,05 | 202,32 | 1,22% | 2.828.272,00 |
| 22.04.2025 | 199,33 | 200,35 | 197,40 | 199,88 | 1,66% | 1.558.417,00 |
| 21.04.2025 | 198,66 | 198,71 | 193,82 | 196,61 | -1,06% | 2.391.414,00 |
| 17.04.2025 | 199,50 | 201,28 | 198,40 | 198,71 | -0,84% | 4.067.104,00 |
| 16.04.2025 | 202,03 | 205,11 | 199,06 | 200,40 | -0,81% | 1.634.677,00 |
| 15.04.2025 | 205,20 | 206,78 | 201,47 | 202,04 | -1,78% | 2.567.822,00 |
| 14.04.2025 | 204,66 | 206,34 | 202,39 | 205,71 | 1,95% | 1.543.991,00 |
| 11.04.2025 | 199,29 | 203,36 | 196,57 | 201,78 | 1,34% | 1.841.416,00 |
| 10.04.2025 | 207,24 | 207,26 | 194,14 | 199,12 | -4,89% | 2.916.390,00 |
| 09.04.2025 | 198,01 | 209,95 | 193,03 | 209,35 | 4,24% | 2.994.812,00 |
| 08.04.2025 | 210,79 | 211,80 | 197,73 | 200,83 | -2,07% | 2.634.283,00 |
| 07.04.2025 | 205,05 | 209,57 | 199,37 | 205,08 | -1,09% | 3.793.852,00 |
| 04.04.2025 | 219,21 | 220,45 | 204,95 | 207,34 | -6,43% | 6.623.213,00 |
| 03.04.2025 | 224,82 | 226,68 | 220,24 | 221,59 | -2,13% | 2.687.337,00 |
| 02.04.2025 | 225,57 | 226,80 | 223,54 | 226,42 | 0,17% | 1.629.556,00 |
| 01.04.2025 | 228,37 | 229,00 | 225,54 | 226,04 | -1,32% | 1.710.776,00 |
| 31.03.2025 | 226,93 | 229,80 | 225,12 | 229,06 | 0,69% | 1.963.275,00 |
| 28.03.2025 | 228,13 | 229,00 | 226,25 | 227,50 | -0,53% | 1.654.417,00 |
| 27.03.2025 | 228,63 | 230,95 | 227,50 | 228,71 | 0,31% | 1.593.649,00 |
| 26.03.2025 | 228,03 | 229,71 | 226,57 | 228,00 | -0,04% | 1.360.644,00 |
| 25.03.2025 | 230,19 | 231,82 | 226,48 | 228,08 | -0,48% | 1.665.892,00 |
| 24.03.2025 | 229,93 | 230,82 | 228,02 | 229,19 | -0,45% | 1.201.730,00 |
| 21.03.2025 | 230,95 | 231,27 | 227,94 | 230,23 | -0,70% | 4.260.047,00 |
| 20.03.2025 | 231,75 | 233,07 | 230,51 | 231,85 | 0,03% | 1.636.126,00 |
| 19.03.2025 | 231,98 | 233,51 | 230,06 | 231,79 | -0,14% | 2.317.147,00 |
| 18.03.2025 | 228,47 | 232,77 | 226,41 | 232,12 | 1,88% | 2.450.032,00 |
| 17.03.2025 | 225,50 | 228,79 | 225,00 | 227,83 | 0,82% | 1.986.530,00 |
| 14.03.2025 | 222,38 | 226,47 | 221,98 | 225,98 | 1,43% | 1.146.448,00 |
| 13.03.2025 | 223,24 | 224,68 | 222,01 | 222,79 | -0,46% | 2.639.603,00 |
| 12.03.2025 | 225,25 | 227,31 | 223,51 | 223,82 | -0,49% | 2.084.928,00 |
| 11.03.2025 | 225,74 | 227,32 | 223,30 | 224,92 | -1,11% | 1.795.364,00 |
| 10.03.2025 | 228,21 | 235,34 | 226,83 | 227,45 | -0,91% | 2.463.708,00 |
| 07.03.2025 | 223,04 | 230,53 | 223,03 | 229,54 | 1,86% | 1.812.080,00 |
| 06.03.2025 | 223,94 | 226,07 | 222,53 | 225,34 | 0,54% | 1.956.274,00 |
| 05.03.2025 | 223,31 | 226,12 | 222,31 | 224,12 | -0,07% | 1.885.102,00 |
| 04.03.2025 | 228,82 | 230,08 | 224,03 | 224,27 | -1,83% | 1.394.424,00 |
| 03.03.2025 | 225,95 | 229,92 | 225,41 | 228,45 | 1,29% | 1.575.296,00 |
| 28.02.2025 | 225,05 | 226,90 | 221,64 | 225,53 | 0,61% | 2.356.579,00 |
| 27.02.2025 | 226,61 | 227,15 | 223,82 | 224,16 | -1,51% | 1.528.532,00 |
| 26.02.2025 | 229,12 | 229,88 | 225,82 | 227,59 | -1,07% | 1.554.381,00 |
| 25.02.2025 | 230,93 | 230,93 | 227,78 | 230,05 | -0,11% | 1.701.060,00 |
| 24.02.2025 | 227,43 | 231,87 | 226,81 | 230,31 | 1,27% | 1.492.720,00 |
| 21.02.2025 | 227,96 | 229,59 | 226,11 | 227,43 | -0,22% | 1.920.647,00 |
| 20.02.2025 | 228,31 | 228,31 | 225,96 | 227,93 | 0,16% | 1.425.239,00 |
| 19.02.2025 | 225,39 | 228,26 | 224,50 | 227,56 | 1,08% | 1.068.543,00 |
| 18.02.2025 | 223,51 | 225,20 | 221,71 | 225,13 | 0,15% | 1.332.752,00 |
| 14.02.2025 | 227,25 | 227,45 | 224,78 | 224,80 | -0,09% | 1.131.460,00 |
| 13.02.2025 | 225,88 | 226,19 | 223,76 | 225,01 | -0,37% | 1.483.160,00 |
| 12.02.2025 | 227,79 | 228,42 | 225,62 | 225,85 | -1,60% | 1.268.325,00 |
| 11.02.2025 | 229,55 | 230,55 | 227,09 | 229,52 | -0,01% | 1.913.502,00 |
| 10.02.2025 | 230,15 | 234,41 | 228,63 | 229,55 | -0,13% | 2.717.248,00 |
| 07.02.2025 | 229,00 | 230,85 | 226,55 | 229,85 | 1,16% | 3.781.595,00 |
| 06.02.2025 | 233,55 | 239,24 | 224,35 | 227,21 | -7,28% | 5.746.877,00 |
| 05.02.2025 | 243,25 | 245,23 | 242,58 | 245,06 | 1,09% | 1.990.625,00 |
| 04.02.2025 | 246,02 | 246,75 | 241,77 | 242,42 | -2,10% | 2.930.631,00 |
| 03.02.2025 | 248,13 | 251,99 | 245,55 | 247,61 | 0,00% | 2.443.893,00 |
| 31.01.2025 | 247,30 | 249,36 | 246,92 | 247,60 | -0,36% | 2.158.671,00 |
| 30.01.2025 | 247,88 | 250,16 | 245,76 | 248,49 | 0,64% | 1.399.617,00 |
| 29.01.2025 | 249,29 | 250,75 | 246,42 | 246,90 | -0,88% | 2.115.575,00 |
| 28.01.2025 | 248,36 | 250,91 | 247,96 | 249,08 | 0,15% | 1.741.096,00 |
| 27.01.2025 | 244,14 | 249,49 | 244,14 | 248,70 | 2,16% | 1.884.097,00 |
| 24.01.2025 | 239,43 | 243,78 | 238,62 | 243,45 | 1,24% | 1.695.492,00 |
| 23.01.2025 | 239,16 | 240,86 | 237,24 | 240,47 | 1,07% | 1.349.247,00 |
| 22.01.2025 | 238,83 | 239,96 | 236,11 | 237,92 | -1,02% | 1.324.820,00 |
| 21.01.2025 | 238,16 | 241,27 | 238,16 | 240,37 | 1,26% | 1.877.510,00 |
| 17.01.2025 | 236,51 | 238,49 | 235,44 | 237,38 | 0,46% | 2.110.687,00 |
| 16.01.2025 | 232,83 | 236,76 | 230,94 | 236,30 | 1,60% | 2.166.628,00 |
| 15.01.2025 | 236,20 | 238,00 | 227,66 | 232,59 | -1,36% | 2.964.702,00 |
| 14.01.2025 | 237,40 | 237,40 | 233,01 | 235,80 | -0,17% | 2.290.878,00 |
| 13.01.2025 | 233,79 | 238,11 | 231,36 | 236,19 | 1,08% | 2.266.414,00 |
| 10.01.2025 | 231,78 | 236,25 | 231,65 | 233,67 | -0,32% | 2.569.585,00 |
| 08.01.2025 | 232,58 | 234,55 | 230,00 | 234,43 | 0,98% | 2.192.834,00 |
| 07.01.2025 | 231,55 | 235,37 | 230,95 | 232,15 | 0,63% | 1.847.985,00 |
| 06.01.2025 | 227,50 | 232,47 | 227,50 | 230,70 | 0,98% | 1.752.064,00 |
| 03.01.2025 | 227,29 | 229,32 | 225,90 | 228,46 | 0,87% | 1.244.372,00 |
| 02.01.2025 | 228,07 | 229,00 | 226,18 | 226,49 | -0,17% | 1.699.960,00 |
| 31.12.2024 | 227,38 | 229,25 | 225,85 | 226,87 | 0,16% | 1.364.184,00 |
| 30.12.2024 | 227,80 | 228,47 | 224,77 | 226,51 | -0,87% | 1.681.211,00 |
| 27.12.2024 | 226,72 | 230,09 | 226,72 | 228,49 | 0,16% | 1.418.344,00 |
| 26.12.2024 | 226,13 | 229,20 | 225,26 | 228,12 | 0,52% | 1.154.548,00 |
| 24.12.2024 | 226,72 | 227,13 | 224,19 | 226,95 | 0,23% | 492.253,00 |
| 23.12.2024 | 226,19 | 227,87 | 225,30 | 226,44 | -0,54% | 1.761.912,00 |
| 20.12.2024 | 223,72 | 229,31 | 223,51 | 227,68 | 1,72% | 3.043.097,00 |