177,670$
3,15%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 172,21 | 179,12 | 171,32 | 177,67 | 3,15% | 3.211.327,00 |
| 30.06.2025 | 170,77 | 172,66 | 170,09 | 172,25 | 0,81% | 2.522.737,00 |
| 27.06.2025 | 170,55 | 172,27 | 169,79 | 170,86 | 0,52% | 3.046.838,00 |
| 26.06.2025 | 170,65 | 170,87 | 168,89 | 169,97 | -0,54% | 2.872.645,00 |
| 25.06.2025 | 171,23 | 172,14 | 169,94 | 170,90 | -0,39% | 2.108.343,00 |
| 24.06.2025 | 170,35 | 171,93 | 169,20 | 171,57 | 1,09% | 2.886.772,00 |
| 23.06.2025 | 168,48 | 170,63 | 167,50 | 169,72 | 0,77% | 3.079.366,00 |
| 20.06.2025 | 169,23 | 169,96 | 168,08 | 168,42 | -0,10% | 5.093.063,00 |
| 18.06.2025 | 169,70 | 170,60 | 168,43 | 168,59 | -0,79% | 2.839.947,00 |
| 17.06.2025 | 171,95 | 171,95 | 169,81 | 169,94 | -1,26% | 3.722.457,00 |
| 16.06.2025 | 172,78 | 173,44 | 170,85 | 172,10 | -0,06% | 2.373.843,00 |
| 13.06.2025 | 173,03 | 176,33 | 171,87 | 172,21 | -1,29% | 2.276.317,00 |
| 12.06.2025 | 171,70 | 175,23 | 171,70 | 174,46 | 1,01% | 1.663.958,00 |
| 11.06.2025 | 174,50 | 175,86 | 171,91 | 172,72 | -0,96% | 2.358.081,00 |
| 10.06.2025 | 173,01 | 174,68 | 171,83 | 174,39 | 1,09% | 2.920.295,00 |
| 09.06.2025 | 173,68 | 174,68 | 172,10 | 172,51 | -0,54% | 3.445.918,00 |
| 06.06.2025 | 171,74 | 174,07 | 171,58 | 173,45 | 1,41% | 2.035.574,00 |
| 05.06.2025 | 171,80 | 173,13 | 170,62 | 171,03 | 0,05% | 2.856.626,00 |
| 04.06.2025 | 171,05 | 172,06 | 169,84 | 170,94 | 0,16% | 2.462.965,00 |
| 03.06.2025 | 168,60 | 171,41 | 167,94 | 170,66 | 0,74% | 2.028.774,00 |
| 02.06.2025 | 171,35 | 171,85 | 167,97 | 169,40 | -1,85% | 3.261.862,00 |
| 30.05.2025 | 173,50 | 173,80 | 171,65 | 172,59 | -0,71% | 3.280.107,00 |
| 29.05.2025 | 173,13 | 174,47 | 171,90 | 173,82 | 0,47% | 2.657.758,00 |
| 28.05.2025 | 174,80 | 176,43 | 172,92 | 173,01 | -0,86% | 1.671.769,00 |
| 27.05.2025 | 172,68 | 175,53 | 172,04 | 174,51 | 1,83% | 2.003.896,00 |
| 23.05.2025 | 170,51 | 172,16 | 169,60 | 171,38 | -0,54% | 1.950.827,00 |
| 22.05.2025 | 172,18 | 173,52 | 170,82 | 172,31 | -0,48% | 2.096.434,00 |
| 21.05.2025 | 175,86 | 176,74 | 172,93 | 173,14 | -2,00% | 2.531.377,00 |
| 20.05.2025 | 176,62 | 177,10 | 175,62 | 176,67 | -0,21% | 2.739.484,00 |
| 19.05.2025 | 174,63 | 177,20 | 173,06 | 177,05 | 0,93% | 3.199.312,00 |
| 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 |