234,180$
-0,56%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 235,66 | 237,50 | 233,79 | 234,18 | -0,56% | 748.539,00 |
| 12.09.2024 | 233,42 | 235,56 | 231,48 | 235,50 | 0,77% | 1.007.611,00 |
| 11.09.2024 | 234,15 | 234,97 | 229,31 | 233,69 | -0,85% | 1.230.193,00 |
| 10.09.2024 | 236,94 | 237,88 | 233,88 | 235,69 | -0,64% | 1.059.968,00 |
| 09.09.2024 | 232,68 | 238,98 | 232,38 | 237,22 | 1,96% | 1.428.332,00 |
| 06.09.2024 | 233,53 | 235,74 | 231,00 | 232,67 | -0,25% | 1.485.837,00 |
| 05.09.2024 | 236,33 | 237,84 | 232,92 | 233,25 | -1,31% | 1.952.365,00 |
| 04.09.2024 | 241,98 | 242,47 | 235,83 | 236,34 | -2,41% | 1.847.751,00 |
| 03.09.2024 | 242,00 | 244,98 | 241,70 | 242,18 | -0,09% | 1.678.451,00 |
| 30.08.2024 | 241,34 | 242,61 | 240,29 | 242,41 | 0,60% | 893.412,00 |
| 29.08.2024 | 239,79 | 241,46 | 239,28 | 240,97 | 0,87% | 700.402,00 |
| 28.08.2024 | 238,22 | 239,67 | 237,11 | 238,90 | 0,39% | 980.562,00 |
| 27.08.2024 | 236,78 | 238,39 | 236,25 | 237,97 | 0,72% | 923.889,00 |
| 26.08.2024 | 237,00 | 239,47 | 235,62 | 236,27 | -0,05% | 778.157,00 |
| 23.08.2024 | 236,04 | 236,49 | 234,28 | 236,38 | 0,46% | 821.504,00 |
| 22.08.2024 | 235,79 | 235,85 | 234,17 | 235,30 | 0,19% | 1.031.387,00 |
| 21.08.2024 | 235,49 | 235,69 | 234,03 | 234,85 | 0,05% | 1.264.795,00 |
| 20.08.2024 | 235,69 | 236,24 | 233,97 | 234,74 | -0,49% | 780.847,00 |
| 19.08.2024 | 236,33 | 237,25 | 235,43 | 235,90 | -0,18% | 1.025.221,00 |
| 16.08.2024 | 234,76 | 237,13 | 234,50 | 236,33 | 0,99% | 915.895,00 |
| 15.08.2024 | 234,00 | 234,56 | 232,03 | 234,02 | -0,03% | 2.132.185,00 |
| 14.08.2024 | 235,71 | 236,72 | 233,62 | 234,08 | -0,93% | 1.075.025,00 |
| 13.08.2024 | 233,89 | 236,82 | 233,50 | 236,28 | 0,92% | 1.255.620,00 |
| 12.08.2024 | 235,08 | 236,17 | 233,80 | 234,13 | -0,75% | 1.154.529,00 |
| 09.08.2024 | 234,51 | 236,47 | 233,04 | 235,90 | 0,64% | 800.173,00 |
| 08.08.2024 | 232,56 | 236,08 | 231,76 | 234,39 | 0,76% | 1.127.302,00 |
| 07.08.2024 | 235,76 | 238,77 | 232,21 | 232,62 | -1,23% | 1.096.652,00 |
| 06.08.2024 | 235,00 | 238,92 | 233,59 | 235,51 | -0,11% | 1.276.286,00 |
| 05.08.2024 | 241,17 | 243,78 | 234,89 | 235,78 | -2,52% | 1.474.177,00 |
| 02.08.2024 | 237,00 | 242,55 | 236,21 | 241,87 | 2,48% | 1.795.697,00 |
| 01.08.2024 | 227,55 | 237,73 | 226,00 | 236,01 | -2,09% | 3.736.960,00 |
| 31.07.2024 | 240,05 | 242,83 | 237,24 | 241,06 | -0,28% | 3.515.195,00 |
| 30.07.2024 | 236,99 | 242,25 | 236,99 | 241,74 | 1,64% | 1.692.526,00 |
| 29.07.2024 | 236,95 | 238,87 | 233,87 | 237,84 | 0,23% | 1.022.002,00 |
| 26.07.2024 | 234,78 | 239,22 | 232,38 | 237,30 | 1,94% | 1.376.600,00 |
| 25.07.2024 | 237,34 | 241,60 | 231,82 | 232,78 | -1,92% | 2.054.298,00 |
| 24.07.2024 | 235,45 | 238,17 | 234,46 | 237,34 | 1,28% | 1.218.022,00 |
| 23.07.2024 | 232,00 | 234,45 | 230,37 | 234,33 | 1,40% | 1.347.621,00 |
| 22.07.2024 | 231,27 | 232,22 | 229,04 | 231,09 | 0,15% | 866.733,00 |
| 19.07.2024 | 235,05 | 235,05 | 229,45 | 230,74 | -0,43% | 1.068.283,00 |
| 18.07.2024 | 231,50 | 235,55 | 231,49 | 231,74 | -0,99% | 1.057.971,00 |
| 17.07.2024 | 230,55 | 235,30 | 229,77 | 234,05 | 1,45% | 1.148.709,00 |
| 16.07.2024 | 226,71 | 230,97 | 225,40 | 230,70 | 2,04% | 1.135.799,00 |
| 15.07.2024 | 229,00 | 230,77 | 225,81 | 226,08 | -1,32% | 1.039.623,00 |
| 12.07.2024 | 225,50 | 230,34 | 224,63 | 229,11 | 1,85% | 1.798.495,00 |
| 11.07.2024 | 224,58 | 227,46 | 224,17 | 224,94 | 0,48% | 1.350.245,00 |
| 10.07.2024 | 221,41 | 226,62 | 218,75 | 223,87 | 1,08% | 2.107.648,00 |
| 09.07.2024 | 225,24 | 225,74 | 220,65 | 221,47 | -1,80% | 1.595.994,00 |
| 08.07.2024 | 227,76 | 228,59 | 225,19 | 225,54 | -0,97% | 822.740,00 |
| 05.07.2024 | 228,68 | 228,68 | 225,97 | 227,76 | -0,47% | 617.147,00 |
| 03.07.2024 | 228,00 | 229,32 | 227,50 | 228,84 | -0,17% | 509.817,00 |
| 02.07.2024 | 229,06 | 231,14 | 227,69 | 229,24 | -0,01% | 662.931,00 |
| 01.07.2024 | 233,76 | 237,71 | 229,12 | 229,27 | -1,90% | 827.353,00 |
| 28.06.2024 | 232,27 | 234,84 | 230,51 | 233,71 | 1,20% | 2.100.394,00 |
| 27.06.2024 | 232,28 | 232,98 | 229,07 | 230,94 | -0,29% | 1.209.310,00 |
| 26.06.2024 | 234,05 | 234,61 | 230,69 | 231,62 | -0,96% | 1.379.388,00 |
| 25.06.2024 | 235,28 | 235,51 | 233,18 | 233,87 | -0,86% | 729.483,00 |
| 24.06.2024 | 238,73 | 239,56 | 235,33 | 235,91 | -1,00% | 892.827,00 |
| 21.06.2024 | 239,58 | 239,58 | 237,27 | 238,29 | -0,05% | 1.996.480,00 |
| 20.06.2024 | 233,15 | 239,26 | 232,08 | 238,40 | 2,00% | 1.655.703,00 |
| 18.06.2024 | 232,41 | 234,76 | 231,94 | 233,73 | 0,42% | 1.035.778,00 |
| 17.06.2024 | 232,63 | 234,16 | 230,50 | 232,75 | -0,42% | 895.960,00 |
| 14.06.2024 | 232,60 | 233,97 | 230,75 | 233,73 | 0,76% | 925.333,00 |
| 13.06.2024 | 233,00 | 233,67 | 229,33 | 231,97 | -0,86% | 868.833,00 |
| 12.06.2024 | 234,40 | 235,40 | 233,15 | 233,99 | -0,40% | 1.100.895,00 |
| 11.06.2024 | 238,65 | 239,20 | 234,62 | 234,94 | -1,91% | 1.132.873,00 |
| 10.06.2024 | 239,31 | 240,39 | 237,48 | 239,51 | -0,47% | 736.503,00 |
| 07.06.2024 | 239,22 | 243,22 | 238,05 | 240,63 | 0,19% | 1.289.086,00 |
| 06.06.2024 | 235,48 | 240,80 | 234,67 | 240,17 | 1,64% | 1.228.848,00 |
| 05.06.2024 | 238,23 | 239,19 | 235,19 | 236,30 | -0,92% | 1.166.270,00 |
| 04.06.2024 | 239,12 | 239,75 | 237,19 | 238,50 | -0,14% | 2.023.723,00 |
| 03.06.2024 | 235,00 | 241,69 | 233,82 | 238,84 | 2,96% | 2.076.649,00 |
| 31.05.2024 | 227,21 | 232,21 | 226,32 | 231,97 | 2,29% | 4.708.288,00 |
| 30.05.2024 | 225,37 | 226,94 | 224,00 | 226,78 | 0,76% | 1.690.776,00 |
| 29.05.2024 | 225,20 | 226,43 | 224,00 | 225,07 | -0,76% | 2.680.177,00 |
| 28.05.2024 | 227,38 | 228,40 | 225,60 | 226,80 | -0,87% | 1.452.716,00 |
| 24.05.2024 | 230,03 | 230,71 | 228,09 | 228,79 | -0,68% | 1.373.384,00 |
| 23.05.2024 | 233,77 | 234,57 | 229,55 | 230,35 | -1,75% | 1.302.573,00 |
| 22.05.2024 | 234,43 | 236,05 | 234,03 | 234,45 | -0,17% | 1.201.858,00 |
| 21.05.2024 | 237,67 | 238,17 | 234,27 | 234,86 | -0,96% | 1.246.471,00 |
| 20.05.2024 | 236,41 | 237,32 | 234,90 | 237,13 | 0,35% | 966.844,00 |
| 17.05.2024 | 237,09 | 237,09 | 234,73 | 236,30 | -0,14% | 1.784.874,00 |
| 16.05.2024 | 236,65 | 238,34 | 235,56 | 236,62 | -0,28% | 1.291.451,00 |
| 15.05.2024 | 236,04 | 237,72 | 234,58 | 237,29 | 0,97% | 1.167.984,00 |
| 14.05.2024 | 238,03 | 238,95 | 234,37 | 235,00 | -0,82% | 1.048.525,00 |
| 13.05.2024 | 236,60 | 238,47 | 235,29 | 236,95 | 0,54% | 1.073.061,00 |
| 10.05.2024 | 235,00 | 236,32 | 233,73 | 235,67 | 0,29% | 2.034.316,00 |
| 09.05.2024 | 234,14 | 236,45 | 233,92 | 235,00 | 0,61% | 1.894.375,00 |
| 08.05.2024 | 237,01 | 237,01 | 233,18 | 233,58 | -1,51% | 1.737.586,00 |
| 07.05.2024 | 237,86 | 239,57 | 236,11 | 237,15 | 0,24% | 1.095.291,00 |
| 06.05.2024 | 236,81 | 238,00 | 235,56 | 236,58 | 0,81% | 1.237.307,00 |
| 03.05.2024 | 238,77 | 242,29 | 234,13 | 234,68 | -2,36% | 1.721.885,00 |
| 02.05.2024 | 243,00 | 243,28 | 230,25 | 240,35 | 2,84% | 3.668.998,00 |
| 01.05.2024 | 234,03 | 236,09 | 232,46 | 233,72 | -0,38% | 2.566.002,00 |
| 30.04.2024 | 232,81 | 234,83 | 232,06 | 234,60 | 0,50% | 1.624.484,00 |
| 29.04.2024 | 231,84 | 234,50 | 231,84 | 233,44 | 0,82% | 912.876,00 |
| 26.04.2024 | 230,00 | 233,16 | 230,00 | 231,55 | 0,46% | 706.426,00 |
| 25.04.2024 | 233,91 | 234,69 | 230,40 | 230,48 | -1,43% | 885.049,00 |
| 24.04.2024 | 232,33 | 234,57 | 230,02 | 233,83 | -0,23% | 771.260,00 |
| 23.04.2024 | 234,58 | 236,18 | 233,40 | 234,36 | 0,21% | 800.504,00 |