175,890$
-1,08%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 178,21 | 180,23 | 175,72 | 175,89 | -1,08% | 3.167.194,00 |
| 12.02.2026 | 181,51 | 182,75 | 176,63 | 177,81 | -1,56% | 3.806.756,00 |
| 11.02.2026 | 171,48 | 182,00 | 170,67 | 180,62 | 5,21% | 5.733.664,00 |
| 10.02.2026 | 165,98 | 172,58 | 164,41 | 171,68 | -17,22% | 4.588.378,00 |
| 09.02.2026 | 204,74 | 211,47 | 200,37 | 207,39 | -1,25% | 3.664.568,00 |
| 06.02.2026 | 206,77 | 210,70 | 204,90 | 210,02 | 1,70% | 2.212.017,00 |
| 05.02.2026 | 209,91 | 209,99 | 205,87 | 206,51 | -0,65% | 2.815.858,00 |
| 04.02.2026 | 207,55 | 213,08 | 205,65 | 207,87 | 0,66% | 3.137.425,00 |
| 03.02.2026 | 202,14 | 208,63 | 201,91 | 206,50 | 2,27% | 2.842.865,00 |
| 02.02.2026 | 203,24 | 203,61 | 201,19 | 201,91 | -0,77% | 1.848.001,00 |
| 30.01.2026 | 201,09 | 204,05 | 200,11 | 203,48 | 1,19% | 2.616.029,00 |
| 29.01.2026 | 201,38 | 202,06 | 199,00 | 201,09 | -0,41% | 1.451.221,00 |
| 28.01.2026 | 203,70 | 208,00 | 200,38 | 201,92 | -0,73% | 1.689.330,00 |
| 27.01.2026 | 202,62 | 205,18 | 201,18 | 203,40 | -0,01% | 1.829.290,00 |
| 26.01.2026 | 202,63 | 205,49 | 202,25 | 203,42 | -1,27% | 1.234.729,00 |
| 22.01.2026 | 206,18 | 207,60 | 204,28 | 206,04 | -0,07% | 2.022.578,00 |
| 21.01.2026 | 204,13 | 207,54 | 204,13 | 206,18 | 1,37% | 1.614.541,00 |
| 20.01.2026 | 204,93 | 206,34 | 203,13 | 203,39 | -1,80% | 1.565.796,00 |
| 16.01.2026 | 207,08 | 209,12 | 206,65 | 207,11 | -0,60% | 1.590.433,00 |
| 15.01.2026 | 206,91 | 209,27 | 205,57 | 208,35 | 0,45% | 2.158.927,00 |
| 14.01.2026 | 201,82 | 207,64 | 200,81 | 207,42 | 2,93% | 1.412.622,00 |
| 13.01.2026 | 202,77 | 203,65 | 198,44 | 201,52 | -0,60% | 1.132.998,00 |
| 12.01.2026 | 203,26 | 203,57 | 201,35 | 202,74 | 0,00% | 1.378.253,00 |
| 09.01.2026 | 205,41 | 206,37 | 201,40 | 202,75 | -1,18% | 1.316.663,00 |
| 08.01.2026 | 203,21 | 206,99 | 201,29 | 205,18 | 1,22% | 1.419.042,00 |
| 07.01.2026 | 206,00 | 206,87 | 202,02 | 202,71 | -1,29% | 1.996.252,00 |
| 06.01.2026 | 198,38 | 206,12 | 198,18 | 205,36 | 3,22% | 1.973.472,00 |
| 05.01.2026 | 193,88 | 200,79 | 193,60 | 198,96 | 2,06% | 2.241.165,00 |
| 02.01.2026 | 194,63 | 195,79 | 192,48 | 194,94 | 0,45% | 1.348.026,00 |
| 31.12.2025 | 195,53 | 196,04 | 194,04 | 194,07 | -0,80% | 786.101,00 |
| 30.12.2025 | 195,25 | 196,18 | 194,56 | 195,64 | 0,25% | 759.661,00 |
| 29.12.2025 | 196,33 | 196,49 | 194,56 | 195,16 | -0,60% | 879.596,00 |
| 26.12.2025 | 195,92 | 197,24 | 194,87 | 196,33 | 0,11% | 758.942,00 |
| 24.12.2025 | 196,00 | 196,71 | 195,25 | 196,12 | 0,23% | 428.229,00 |
| 23.12.2025 | 195,93 | 196,36 | 194,82 | 195,67 | -0,54% | 1.036.405,00 |
| 22.12.2025 | 196,27 | 198,10 | 195,88 | 196,74 | 0,59% | 1.281.436,00 |
| 19.12.2025 | 194,09 | 196,80 | 194,09 | 195,59 | 0,46% | 4.382.430,00 |
| 18.12.2025 | 195,45 | 196,98 | 194,27 | 194,70 | -0,34% | 2.871.926,00 |
| 17.12.2025 | 196,20 | 198,48 | 194,96 | 195,36 | -0,52% | 2.571.943,00 |
| 16.12.2025 | 200,18 | 200,81 | 195,12 | 196,39 | -1,85% | 2.375.584,00 |
| 15.12.2025 | 200,89 | 202,44 | 198,51 | 200,09 | -0,40% | 3.207.503,00 |
| 12.12.2025 | 200,25 | 202,75 | 198,40 | 200,89 | 0,23% | 2.473.457,00 |
| 11.12.2025 | 198,74 | 200,51 | 197,89 | 200,43 | 1,02% | 1.652.483,00 |
| 10.12.2025 | 189,20 | 199,69 | 188,85 | 198,40 | 5,07% | 2.788.317,00 |
| 09.12.2025 | 190,00 | 191,32 | 188,52 | 188,82 | -0,36% | 1.493.726,00 |
| 08.12.2025 | 191,93 | 193,15 | 189,43 | 189,50 | -2,30% | 1.738.144,00 |
| 05.12.2025 | 193,72 | 196,12 | 193,69 | 193,96 | 0,10% | 1.778.547,00 |
| 04.12.2025 | 193,74 | 194,10 | 192,09 | 193,76 | 0,10% | 1.253.125,00 |
| 03.12.2025 | 190,71 | 193,72 | 190,71 | 193,57 | 1,63% | 1.160.194,00 |
| 02.12.2025 | 192,38 | 192,61 | 189,44 | 190,47 | -0,70% | 1.539.146,00 |
| 01.12.2025 | 193,27 | 194,77 | 191,47 | 191,82 | -1,13% | 1.931.403,00 |
| 28.11.2025 | 193,74 | 194,74 | 193,10 | 194,02 | 0,06% | 592.843,00 |
| 26.11.2025 | 195,08 | 195,78 | 193,33 | 193,90 | -0,81% | 1.243.818,00 |
| 25.11.2025 | 191,26 | 195,56 | 191,21 | 195,49 | 2,37% | 2.013.605,00 |
| 24.11.2025 | 193,40 | 193,56 | 190,78 | 190,96 | 0,73% | 1.955.647,00 |
| 20.11.2025 | 189,00 | 192,04 | 188,05 | 189,58 | -0,86% | 2.588.598,00 |
| 19.11.2025 | 192,14 | 193,25 | 188,51 | 191,22 | -0,58% | 1.640.317,00 |
| 18.11.2025 | 190,99 | 194,14 | 189,76 | 192,33 | 0,71% | 2.104.371,00 |
| 17.11.2025 | 192,41 | 195,28 | 190,17 | 190,98 | -1,07% | 3.026.990,00 |
| 13.11.2025 | 191,69 | 195,74 | 191,11 | 193,04 | 0,48% | 3.938.888,00 |
| 12.11.2025 | 189,65 | 192,61 | 189,06 | 192,12 | 1,64% | 2.845.012,00 |
| 11.11.2025 | 182,69 | 189,07 | 182,38 | 189,02 | 4,06% | 2.973.977,00 |
| 10.11.2025 | 176,50 | 182,00 | 175,93 | 181,64 | 2,14% | 2.427.335,00 |
| 07.11.2025 | 176,96 | 179,06 | 174,72 | 177,84 | 0,25% | 2.936.519,00 |
| 06.11.2025 | 164,50 | 177,64 | 162,29 | 177,39 | 0,57% | 6.567.685,00 |
| 05.11.2025 | 178,11 | 178,55 | 174,14 | 176,39 | -1,48% | 4.416.224,00 |
| 04.11.2025 | 176,75 | 180,19 | 175,00 | 179,04 | 0,98% | 3.307.825,00 |
| 03.11.2025 | 178,34 | 178,58 | 175,04 | 177,30 | -0,79% | 3.347.015,00 |
| 31.10.2025 | 178,48 | 179,31 | 175,60 | 178,71 | -0,37% | 2.620.475,00 |
| 30.10.2025 | 181,41 | 181,80 | 178,79 | 179,38 | -1,18% | 2.689.745,00 |
| 29.10.2025 | 183,33 | 183,33 | 181,08 | 181,52 | -1,46% | 1.567.387,00 |
| 28.10.2025 | 187,10 | 187,10 | 184,16 | 184,21 | -1,51% | 1.326.088,00 |
| 27.10.2025 | 186,05 | 187,60 | 185,02 | 187,04 | 0,65% | 2.561.318,00 |
| 24.10.2025 | 187,47 | 188,52 | 185,71 | 185,83 | -0,38% | 1.540.362,00 |
| 23.10.2025 | 188,49 | 188,91 | 185,85 | 186,53 | -0,84% | 1.674.166,00 |
| 22.10.2025 | 188,42 | 190,16 | 187,38 | 188,11 | -0,49% | 2.158.322,00 |
| 21.10.2025 | 191,71 | 192,66 | 187,57 | 189,03 | -1,03% | 2.272.724,00 |
| 20.10.2025 | 189,28 | 193,43 | 189,28 | 191,00 | 1,00% | 1.694.538,00 |
| 17.10.2025 | 185,17 | 189,52 | 184,54 | 189,10 | 2,07% | 1.938.698,00 |
| 16.10.2025 | 181,16 | 185,37 | 178,91 | 185,27 | -0,80% | 3.421.002,00 |
| 15.10.2025 | 189,18 | 189,57 | 185,97 | 186,77 | -0,84% | 1.138.949,00 |
| 14.10.2025 | 185,65 | 188,79 | 185,50 | 188,36 | 0,91% | 1.176.655,00 |
| 13.10.2025 | 186,88 | 189,25 | 186,00 | 186,66 | 0,05% | 845.061,00 |
| 10.10.2025 | 189,73 | 190,03 | 186,11 | 186,56 | -1,33% | 1.065.955,00 |
| 09.10.2025 | 193,93 | 194,68 | 188,05 | 189,08 | -2,50% | 1.224.856,00 |
| 08.10.2025 | 192,30 | 194,10 | 191,86 | 193,93 | 0,73% | 1.105.733,00 |
| 07.10.2025 | 192,39 | 193,62 | 191,51 | 192,53 | 0,28% | 822.494,00 |
| 06.10.2025 | 193,51 | 193,92 | 190,70 | 191,99 | 0,20% | 1.012.050,00 |
| 02.10.2025 | 189,16 | 191,68 | 188,95 | 191,60 | 0,35% | 1.264.461,00 |
| 01.10.2025 | 187,80 | 191,64 | 186,42 | 190,94 | 2,01% | 2.159.583,00 |
| 30.09.2025 | 183,75 | 187,24 | 182,95 | 187,17 | 1,72% | 1.586.768,00 |
| 29.09.2025 | 184,00 | 184,60 | 182,52 | 184,00 | -0,33% | 1.338.199,00 |
| 26.09.2025 | 181,27 | 184,72 | 180,81 | 184,60 | 2,22% | 1.257.097,00 |
| 25.09.2025 | 185,61 | 185,61 | 178,11 | 180,59 | -2,93% | 1.869.276,00 |
| 24.09.2025 | 185,60 | 187,21 | 185,02 | 186,05 | -0,25% | 1.023.753,00 |
| 23.09.2025 | 186,40 | 188,15 | 185,81 | 186,52 | -0,02% | 1.224.230,00 |
| 22.09.2025 | 186,60 | 187,28 | 184,85 | 186,55 | -0,26% | 1.188.389,00 |
| 19.09.2025 | 188,00 | 188,85 | 185,60 | 187,04 | -0,71% | 2.695.004,00 |
| 18.09.2025 | 188,97 | 189,04 | 187,04 | 188,37 | 0,43% | 1.110.800,00 |
| 17.09.2025 | 186,79 | 190,02 | 186,72 | 187,57 | 0,73% | 1.059.838,00 |