222,390$
-0,11%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 222,11 | 222,91 | 220,81 | 222,39 | -0,11% | 1.420.311,00 |
| 19.11.2024 | 222,51 | 223,00 | 220,54 | 222,64 | -0,65% | 1.378.493,00 |
| 18.11.2024 | 225,58 | 228,08 | 223,98 | 224,10 | -0,47% | 1.319.213,00 |
| 15.11.2024 | 227,00 | 228,31 | 223,49 | 225,15 | -0,89% | 1.963.684,00 |
| 14.11.2024 | 230,44 | 230,44 | 225,50 | 227,17 | -1,75% | 2.819.712,00 |
| 13.11.2024 | 230,63 | 232,00 | 229,07 | 231,22 | -0,02% | 1.214.936,00 |
| 12.11.2024 | 235,32 | 235,87 | 231,07 | 231,27 | -1,42% | 1.185.989,00 |
| 11.11.2024 | 232,58 | 236,00 | 231,96 | 234,61 | 1,28% | 1.439.638,00 |
| 08.11.2024 | 228,68 | 233,82 | 226,25 | 231,64 | 1,99% | 3.558.548,00 |
| 07.11.2024 | 238,85 | 243,00 | 226,82 | 227,11 | -5,39% | 4.015.901,00 |
| 06.11.2024 | 244,33 | 244,33 | 236,00 | 240,06 | 1,16% | 2.222.917,00 |
| 05.11.2024 | 233,23 | 238,32 | 231,06 | 237,30 | 1,27% | 1.861.557,00 |
| 04.11.2024 | 235,21 | 237,42 | 232,98 | 234,33 | -0,39% | 1.607.754,00 |
| 01.11.2024 | 234,50 | 236,72 | 232,68 | 235,24 | 0,71% | 1.235.272,00 |
| 31.10.2024 | 235,23 | 236,74 | 233,45 | 233,59 | -1,28% | 1.404.108,00 |
| 30.10.2024 | 236,00 | 237,63 | 235,77 | 236,61 | -0,38% | 849.365,00 |
| 29.10.2024 | 238,77 | 240,08 | 237,44 | 237,51 | -0,59% | 606.109,00 |
| 28.10.2024 | 238,60 | 240,90 | 237,87 | 238,91 | 0,33% | 919.993,00 |
| 25.10.2024 | 238,75 | 239,41 | 236,89 | 238,13 | -0,21% | 1.001.973,00 |
| 24.10.2024 | 240,80 | 241,87 | 238,51 | 238,62 | -0,79% | 834.111,00 |
| 23.10.2024 | 239,31 | 240,64 | 237,51 | 240,52 | 0,34% | 932.144,00 |
| 22.10.2024 | 240,13 | 240,45 | 238,67 | 239,71 | -0,34% | 637.194,00 |
| 21.10.2024 | 243,34 | 243,34 | 239,95 | 240,52 | -1,33% | 586.749,00 |
| 18.10.2024 | 241,76 | 244,13 | 240,21 | 243,75 | 1,42% | 998.553,00 |
| 17.10.2024 | 240,42 | 241,06 | 238,99 | 240,33 | 0,04% | 941.973,00 |
| 16.10.2024 | 241,40 | 242,94 | 239,23 | 240,24 | -0,65% | 1.109.932,00 |
| 15.10.2024 | 240,46 | 244,50 | 239,93 | 241,82 | 0,75% | 1.052.775,00 |
| 14.10.2024 | 236,62 | 240,47 | 235,45 | 240,02 | 1,49% | 713.715,00 |
| 11.10.2024 | 236,13 | 237,43 | 235,26 | 236,50 | 0,41% | 889.101,00 |
| 10.10.2024 | 238,61 | 238,61 | 234,92 | 235,54 | -1,12% | 849.939,00 |
| 09.10.2024 | 236,95 | 238,97 | 235,34 | 238,21 | 0,44% | 762.368,00 |
| 08.10.2024 | 236,85 | 238,02 | 235,40 | 237,17 | -0,12% | 676.039,00 |
| 07.10.2024 | 238,22 | 239,32 | 236,13 | 237,46 | -0,32% | 989.437,00 |
| 04.10.2024 | 237,62 | 238,91 | 236,58 | 238,22 | 0,36% | 712.277,00 |
| 03.10.2024 | 239,16 | 239,78 | 237,30 | 237,36 | -1,00% | 904.903,00 |
| 02.10.2024 | 241,44 | 242,08 | 239,18 | 239,76 | -0,79% | 1.235.084,00 |
| 01.10.2024 | 243,79 | 244,00 | 240,04 | 241,67 | 0,24% | 1.262.244,00 |
| 30.09.2024 | 242,00 | 242,41 | 238,02 | 241,10 | -0,17% | 1.244.376,00 |
| 27.09.2024 | 238,37 | 243,81 | 237,84 | 241,51 | 1,79% | 1.267.475,00 |
| 26.09.2024 | 235,14 | 237,82 | 233,59 | 237,27 | 0,88% | 1.041.594,00 |
| 25.09.2024 | 236,54 | 237,00 | 232,87 | 235,20 | -0,74% | 1.738.755,00 |
| 24.09.2024 | 235,74 | 238,70 | 233,22 | 236,95 | 0,95% | 1.369.849,00 |
| 23.09.2024 | 233,95 | 235,22 | 232,21 | 234,73 | 0,53% | 1.268.542,00 |
| 20.09.2024 | 233,31 | 234,19 | 231,53 | 233,50 | -0,48% | 1.909.199,00 |
| 19.09.2024 | 234,30 | 235,66 | 232,55 | 234,63 | 1,31% | 2.217.906,00 |
| 18.09.2024 | 231,58 | 235,04 | 229,64 | 231,59 | 0,14% | 1.118.629,00 |
| 17.09.2024 | 233,50 | 234,72 | 229,60 | 231,27 | -1,18% | 956.187,00 |
| 16.09.2024 | 235,78 | 236,99 | 232,85 | 234,04 | -0,06% | 948.421,00 |
| 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 |