147,790$
-2,80%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 151,48 | 151,62 | 147,74 | 147,79 | -2,80% | 1.721.603,00 |
| 09.06.2026 | 149,72 | 152,55 | 148,70 | 152,04 | 1,37% | 2.214.811,00 |
| 08.06.2026 | 150,01 | 151,02 | 149,04 | 149,99 | -0,77% | 1.914.545,00 |
| 05.06.2026 | 151,78 | 153,24 | 150,70 | 151,16 | 1,07% | 2.077.308,00 |
| 04.06.2026 | 148,88 | 151,67 | 148,11 | 149,56 | 2,71% | 2.233.662,00 |
| 03.06.2026 | 144,46 | 146,72 | 144,21 | 145,61 | 0,82% | 1.608.973,00 |
| 02.06.2026 | 145,00 | 146,02 | 143,13 | 144,43 | -0,62% | 2.637.351,00 |
| 01.06.2026 | 146,15 | 147,92 | 145,13 | 145,33 | -1,22% | 2.353.996,00 |
| 29.05.2026 | 148,26 | 149,23 | 146,64 | 147,12 | -0,87% | 3.658.099,00 |
| 28.05.2026 | 146,20 | 148,46 | 143,96 | 148,41 | 0,79% | 3.197.965,00 |
| 27.05.2026 | 147,60 | 150,74 | 146,12 | 147,24 | -0,35% | 2.877.798,00 |
| 26.05.2026 | 147,63 | 149,30 | 146,25 | 147,75 | 0,08% | 3.243.439,00 |
| 22.05.2026 | 146,68 | 148,25 | 145,64 | 147,63 | 0,94% | 1.291.274,00 |
| 21.05.2026 | 145,16 | 147,03 | 142,67 | 146,25 | -0,48% | 1.937.749,00 |
| 20.05.2026 | 147,66 | 148,88 | 144,63 | 146,95 | 0,00% | 2.364.433,00 |
| 19.05.2026 | 142,36 | 148,21 | 141,82 | 146,95 | 3,23% | 3.939.644,00 |
| 18.05.2026 | 143,95 | 145,58 | 142,01 | 142,35 | -0,78% | 3.772.873,00 |
| 15.05.2026 | 144,83 | 145,50 | 142,02 | 143,47 | -0,69% | 2.659.664,00 |
| 14.05.2026 | 145,19 | 146,24 | 143,64 | 144,47 | 0,20% | 2.684.094,00 |
| 13.05.2026 | 146,59 | 146,59 | 142,83 | 144,18 | -2,26% | 3.638.189,00 |
| 12.05.2026 | 144,85 | 148,75 | 144,17 | 147,51 | 3,05% | 3.465.079,00 |
| 11.05.2026 | 148,71 | 149,63 | 142,96 | 143,15 | -4,20% | 3.378.688,00 |
| 08.05.2026 | 153,87 | 155,28 | 146,49 | 149,43 | -2,50% | 4.473.687,00 |
| 07.05.2026 | 151,00 | 154,45 | 149,27 | 153,26 | 5,87% | 6.076.871,00 |
| 06.05.2026 | 144,76 | 146,40 | 144,30 | 144,76 | 0,41% | 3.392.979,00 |
| 05.05.2026 | 147,06 | 147,44 | 143,00 | 144,17 | -1,46% | 3.318.349,00 |
| 04.05.2026 | 149,00 | 150,50 | 146,19 | 146,31 | -2,01% | 2.448.944,00 |
| 01.05.2026 | 149,40 | 150,19 | 147,19 | 149,31 | 0,18% | 2.279.936,00 |
| 30.04.2026 | 145,46 | 149,31 | 145,45 | 149,04 | 2,57% | 3.582.799,00 |
| 29.04.2026 | 148,30 | 148,58 | 144,51 | 145,31 | -2,82% | 2.917.648,00 |
| 28.04.2026 | 150,84 | 151,85 | 147,85 | 149,52 | -0,47% | 3.111.428,00 |
| 27.04.2026 | 152,00 | 153,50 | 149,87 | 150,22 | -1,26% | 2.496.834,00 |
| 24.04.2026 | 155,04 | 155,38 | 152,06 | 152,14 | -1,75% | 1.994.412,00 |
| 23.04.2026 | 156,00 | 156,75 | 153,46 | 154,85 | -0,51% | 2.664.298,00 |
| 22.04.2026 | 157,34 | 157,66 | 154,65 | 155,65 | -0,66% | 2.400.395,00 |
| 21.04.2026 | 159,60 | 159,61 | 156,69 | 156,69 | -1,23% | 3.209.625,00 |
| 20.04.2026 | 157,65 | 159,08 | 157,02 | 158,64 | 0,06% | 3.235.569,00 |
| 17.04.2026 | 155,19 | 159,95 | 155,19 | 158,54 | 2,40% | 3.397.877,00 |
| 16.04.2026 | 155,35 | 155,77 | 153,01 | 154,82 | -0,45% | 4.071.402,00 |
| 15.04.2026 | 155,27 | 157,04 | 154,55 | 155,52 | -0,13% | 2.477.916,00 |
| 14.04.2026 | 155,02 | 156,18 | 154,40 | 155,73 | 0,19% | 2.889.565,00 |
| 13.04.2026 | 153,93 | 155,55 | 152,79 | 155,43 | 0,78% | 2.880.863,00 |
| 10.04.2026 | 155,63 | 155,92 | 153,05 | 154,22 | -0,80% | 2.051.606,00 |
| 09.04.2026 | 155,10 | 157,18 | 154,87 | 155,46 | -1,04% | 2.522.506,00 |
| 08.04.2026 | 157,94 | 159,23 | 156,16 | 157,09 | 1,37% | 2.620.907,00 |
| 07.04.2026 | 155,46 | 155,74 | 154,01 | 154,96 | -0,23% | 1.791.433,00 |
| 06.04.2026 | 153,59 | 155,94 | 152,99 | 155,32 | 0,52% | 1.873.808,00 |
| 02.04.2026 | 154,56 | 157,57 | 153,25 | 154,51 | -1,17% | 2.368.150,00 |
| 01.04.2026 | 157,70 | 158,96 | 155,82 | 156,34 | -0,57% | 2.288.874,00 |
| 31.03.2026 | 155,94 | 157,93 | 154,02 | 157,23 | 1,64% | 1.742.895,00 |
| 30.03.2026 | 154,50 | 155,26 | 153,18 | 154,69 | 0,12% | 1.824.015,00 |
| 27.03.2026 | 158,15 | 158,15 | 154,38 | 154,51 | -1,82% | 1.855.691,00 |
| 26.03.2026 | 156,83 | 160,19 | 156,31 | 157,38 | -0,56% | 2.334.820,00 |
| 25.03.2026 | 157,58 | 158,79 | 155,02 | 158,27 | 1,51% | 1.586.096,00 |
| 24.03.2026 | 155,60 | 157,05 | 154,09 | 155,92 | -0,20% | 2.164.921,00 |
| 23.03.2026 | 156,92 | 158,10 | 155,41 | 156,23 | 1,36% | 2.105.984,00 |
| 20.03.2026 | 156,46 | 158,11 | 153,75 | 154,13 | -1,53% | 3.576.832,00 |
| 19.03.2026 | 157,58 | 159,11 | 156,45 | 156,53 | -0,98% | 2.223.173,00 |
| 18.03.2026 | 160,03 | 160,03 | 156,35 | 158,08 | -2,20% | 2.082.962,00 |
| 17.03.2026 | 161,44 | 163,44 | 161,24 | 161,64 | 0,85% | 2.150.896,00 |
| 16.03.2026 | 160,61 | 161,66 | 159,41 | 160,27 | 0,57% | 2.184.032,00 |
| 13.03.2026 | 161,27 | 162,41 | 158,93 | 159,36 | -0,17% | 2.357.733,00 |
| 12.03.2026 | 162,13 | 163,14 | 158,20 | 159,63 | -2,17% | 2.885.346,00 |
| 11.03.2026 | 163,62 | 164,10 | 160,30 | 163,17 | -0,43% | 3.880.870,00 |
| 10.03.2026 | 163,85 | 166,35 | 163,30 | 163,88 | -0,95% | 2.528.072,00 |
| 09.03.2026 | 162,70 | 167,05 | 161,75 | 165,46 | -0,99% | 2.753.495,00 |
| 06.03.2026 | 169,09 | 169,42 | 164,33 | 167,12 | -1,66% | 2.633.351,00 |
| 05.03.2026 | 169,55 | 170,11 | 167,82 | 169,94 | -0,90% | 2.519.087,00 |
| 04.03.2026 | 174,34 | 174,80 | 170,85 | 171,49 | -1,56% | 2.088.006,00 |
| 03.03.2026 | 173,41 | 174,99 | 171,57 | 174,21 | -1,32% | 1.763.454,00 |
| 02.03.2026 | 173,98 | 176,80 | 172,24 | 176,54 | 0,03% | 2.119.619,00 |
| 27.02.2026 | 175,00 | 178,01 | 174,03 | 176,48 | -0,10% | 4.291.869,00 |
| 26.02.2026 | 181,54 | 182,27 | 175,92 | 176,66 | -2,38% | 3.326.891,00 |
| 25.02.2026 | 182,79 | 183,73 | 179,35 | 180,96 | -0,84% | 2.504.342,00 |
| 24.02.2026 | 184,69 | 187,35 | 182,32 | 182,49 | -1,00% | 2.894.912,00 |
| 23.02.2026 | 184,31 | 186,30 | 182,13 | 184,34 | -0,57% | 3.001.159,00 |
| 20.02.2026 | 182,05 | 185,50 | 181,59 | 185,39 | 1,60% | 2.739.825,00 |
| 19.02.2026 | 182,32 | 183,04 | 180,75 | 182,47 | -0,11% | 1.819.047,00 |
| 18.02.2026 | 178,02 | 182,88 | 177,03 | 182,68 | 2,99% | 2.693.181,00 |
| 17.02.2026 | 176,82 | 178,43 | 175,51 | 177,38 | 0,85% | 2.085.277,00 |
| 13.02.2026 | 178,48 | 180,23 | 175,72 | 175,89 | -1,08% | 3.167.457,00 |
| 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 |