43,808€
0,09%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 41,77 | 43,97 | 41,41 | 43,77 | 5,18% | 13.729,00 |
| 02.12.2025 | 42,39 | 42,53 | 41,57 | 41,62 | -1,39% | 7.170,00 |
| 01.12.2025 | 42,37 | 42,75 | 41,96 | 42,20 | -0,69% | 9.985,00 |
| 28.11.2025 | 42,58 | 42,80 | 42,27 | 42,50 | 0,02% | 5.007,00 |
| 27.11.2025 | 42,36 | 42,76 | 42,30 | 42,49 | 0,08% | 2.873,00 |
| 26.11.2025 | 42,57 | 42,79 | 42,14 | 42,45 | 0,95% | 10.364,00 |
| 25.11.2025 | 41,65 | 42,65 | 41,39 | 42,05 | 1,79% | 6.108,00 |
| 24.11.2025 | 40,45 | 42,17 | 40,40 | 41,31 | 3,21% | 15.332,00 |
| 21.11.2025 | 39,82 | 40,66 | 39,70 | 40,03 | 0,95% | 4.827,00 |
| 20.11.2025 | 40,15 | 40,17 | 39,33 | 39,65 | -0,43% | 6.906,00 |
| 19.11.2025 | 40,81 | 40,93 | 39,78 | 39,82 | -2,44% | 7.475,00 |
| 18.11.2025 | 39,67 | 41,08 | 39,67 | 40,82 | 0,59% | 12.471,00 |
| 17.11.2025 | 40,10 | 41,17 | 40,01 | 40,58 | 0,42% | 5.772,00 |
| 14.11.2025 | 41,99 | 41,99 | 39,10 | 40,41 | -3,08% | 16.737,00 |
| 13.11.2025 | 42,67 | 42,95 | 41,69 | 41,69 | -1,79% | 15.514,00 |
| 12.11.2025 | 42,26 | 42,90 | 42,01 | 42,45 | 0,71% | 12.376,00 |
| 11.11.2025 | 41,00 | 42,15 | 40,56 | 42,15 | 3,51% | 14.218,00 |
| 10.11.2025 | 40,80 | 40,90 | 40,28 | 40,72 | 0,61% | 12.927,00 |
| 07.11.2025 | 40,60 | 40,65 | 40,08 | 40,48 | 0,22% | 11.556,00 |
| 06.11.2025 | 40,47 | 40,65 | 40,00 | 40,39 | -0,25% | 15.170,00 |
| 05.11.2025 | 39,63 | 40,62 | 39,53 | 40,49 | 1,91% | 10.391,00 |
| 04.11.2025 | 39,61 | 40,51 | 39,44 | 39,73 | -0,70% | 20.812,00 |
| 03.11.2025 | 40,50 | 40,50 | 39,61 | 40,01 | 0,39% | 28.392,00 |
| 31.10.2025 | 39,56 | 40,27 | 38,84 | 39,85 | 2,42% | 18.536,00 |
| 30.10.2025 | 36,80 | 39,50 | 36,60 | 38,91 | 5,45% | 28.164,00 |
| 29.10.2025 | 37,01 | 37,21 | 36,62 | 36,90 | -0,27% | 18.363,00 |
| 28.10.2025 | 37,34 | 37,46 | 36,73 | 37,00 | -1,12% | 15.849,00 |
| 27.10.2025 | 37,74 | 38,13 | 37,11 | 37,42 | -0,61% | 14.107,00 |
| 24.10.2025 | 37,92 | 37,94 | 37,50 | 37,65 | -0,20% | 11.365,00 |
| 23.10.2025 | 38,11 | 38,77 | 37,52 | 37,73 | -1,69% | 8.209,00 |
| 22.10.2025 | 38,21 | 39,00 | 38,21 | 38,38 | -0,14% | 10.166,00 |
| 21.10.2025 | 37,64 | 38,43 | 37,35 | 38,43 | 2,74% | 15.664,00 |
| 20.10.2025 | 37,32 | 37,81 | 37,32 | 37,41 | -0,08% | 8.763,00 |
| 17.10.2025 | 37,08 | 37,46 | 36,20 | 37,44 | 0,78% | 10.342,00 |
| 16.10.2025 | 37,50 | 37,63 | 37,00 | 37,15 | -0,87% | 26.329,00 |
| 15.10.2025 | 38,03 | 38,20 | 37,33 | 37,47 | -0,90% | 11.542,00 |
| 14.10.2025 | 37,70 | 37,88 | 37,38 | 37,81 | 0,45% | 10.595,00 |
| 13.10.2025 | 38,18 | 38,30 | 37,53 | 37,64 | -0,90% | 9.761,00 |
| 10.10.2025 | 38,61 | 38,94 | 37,72 | 37,98 | -1,63% | 12.561,00 |
| 09.10.2025 | 38,48 | 38,99 | 38,31 | 38,61 | 0,55% | 6.532,00 |
| 08.10.2025 | 38,60 | 38,72 | 38,25 | 38,40 | 0,50% | 5.828,00 |
| 07.10.2025 | 38,45 | 38,97 | 38,01 | 38,21 | -0,43% | 15.843,00 |
| 06.10.2025 | 39,02 | 39,46 | 38,38 | 38,38 | -1,56% | 9.563,00 |
| 03.10.2025 | 38,80 | 39,14 | 38,29 | 38,99 | -0,17% | 13.526,00 |
| 02.10.2025 | 41,00 | 41,00 | 39,05 | 39,05 | -3,17% | 23.391,00 |
| 01.10.2025 | 38,37 | 41,33 | 38,11 | 40,33 | 4,89% | 52.156,00 |
| 30.09.2025 | 37,74 | 38,80 | 37,45 | 38,45 | 1,94% | 13.880,00 |
| 29.09.2025 | 37,85 | 38,11 | 37,32 | 37,72 | 0,16% | 10.467,00 |
| 26.09.2025 | 37,45 | 37,74 | 36,99 | 37,66 | 0,86% | 21.513,00 |
| 25.09.2025 | 37,84 | 38,12 | 37,01 | 37,34 | -1,03% | 24.820,00 |
| 24.09.2025 | 38,28 | 38,65 | 37,64 | 37,73 | -0,75% | 31.441,00 |
| 23.09.2025 | 38,16 | 38,66 | 37,86 | 38,02 | -0,37% | 10.221,00 |
| 22.09.2025 | 38,32 | 38,69 | 38,16 | 38,16 | -0,87% | 24.601,00 |
| 19.09.2025 | 38,89 | 39,00 | 38,32 | 38,49 | -0,67% | 19.529,00 |
| 18.09.2025 | 39,30 | 39,31 | 38,63 | 38,75 | -1,00% | 13.343,00 |
| 17.09.2025 | 39,22 | 39,53 | 38,90 | 39,14 | 0,20% | 8.042,00 |
| 16.09.2025 | 39,41 | 39,64 | 38,81 | 39,06 | -0,88% | 8.647,00 |
| 15.09.2025 | 40,10 | 40,10 | 39,20 | 39,41 | -0,23% | 10.070,00 |
| 12.09.2025 | 40,71 | 41,00 | 39,48 | 39,50 | -3,53% | 14.129,00 |
| 11.09.2025 | 40,49 | 41,14 | 40,11 | 40,94 | 1,21% | 13.430,00 |
| 09.09.2025 | 39,98 | 40,54 | 39,70 | 40,45 | 2,44% | 10.392,00 |
| 08.09.2025 | 40,70 | 40,72 | 39,07 | 39,49 | -1,39% | 6.162,00 |
| 05.09.2025 | 40,27 | 40,43 | 39,75 | 40,05 | -0,25% | 7.060,00 |
| 04.09.2025 | 40,57 | 41,00 | 39,90 | 40,15 | -1,32% | 4.704,00 |
| 03.09.2025 | 40,55 | 41,69 | 40,37 | 40,68 | 0,23% | 1.473,00 |
| 02.09.2025 | 40,24 | 40,91 | 40,01 | 40,59 | 1,46% | 10.207,00 |
| 01.09.2025 | 40,13 | 40,59 | 40,00 | 40,00 | -0,61% | 11.608,00 |
| 29.08.2025 | 40,29 | 40,60 | 40,01 | 40,25 | 0,34% | 3.373,00 |
| 28.08.2025 | 41,15 | 41,22 | 39,91 | 40,11 | -1,72% | 8.345,00 |
| 27.08.2025 | 40,52 | 41,20 | 40,52 | 40,81 | 0,89% | 4.519,00 |
| 26.08.2025 | 40,65 | 40,73 | 40,45 | 40,45 | -0,12% | 4.171,00 |
| 25.08.2025 | 40,90 | 41,25 | 40,25 | 40,50 | -0,86% | 13.355,00 |
| 22.08.2025 | 41,77 | 42,27 | 40,85 | 40,85 | -2,26% | 9.355,00 |
| 21.08.2025 | 41,25 | 42,14 | 41,23 | 41,80 | 0,47% | 12.181,00 |
| 20.08.2025 | 41,54 | 42,51 | 41,21 | 41,60 | 0,20% | 10.243,00 |
| 19.08.2025 | 41,70 | 41,80 | 41,17 | 41,52 | 0,33% | 5.472,00 |
| 18.08.2025 | 41,77 | 41,83 | 41,30 | 41,38 | -0,27% | 8.065,00 |
| 15.08.2025 | 41,19 | 41,50 | 40,92 | 41,49 | 0,95% | 15.565,00 |
| 14.08.2025 | 40,88 | 41,19 | 40,27 | 41,10 | 0,66% | 10.107,00 |
| 13.08.2025 | 39,79 | 40,88 | 39,70 | 40,83 | 2,48% | 13.411,00 |
| 12.08.2025 | 39,49 | 40,20 | 39,36 | 39,84 | 0,66% | 11.007,00 |
| 11.08.2025 | 39,72 | 39,89 | 39,36 | 39,58 | 0,73% | 5.458,00 |
| 08.08.2025 | 38,90 | 39,49 | 38,89 | 39,30 | 0,98% | 3.258,00 |
| 07.08.2025 | 38,26 | 39,50 | 38,26 | 38,92 | 0,72% | 4.387,00 |
| 06.08.2025 | 39,86 | 39,92 | 38,35 | 38,64 | -2,44% | 9.144,00 |
| 05.08.2025 | 39,30 | 39,69 | 39,02 | 39,60 | 0,53% | 11.135,00 |
| 04.08.2025 | 38,70 | 39,39 | 37,86 | 39,39 | 2,97% | 16.590,00 |
| 01.08.2025 | 38,00 | 38,70 | 37,51 | 38,26 | 0,64% | 21.567,00 |
| 31.07.2025 | 40,53 | 42,06 | 37,76 | 38,01 | -5,73% | 38.082,00 |
| 30.07.2025 | 40,77 | 41,27 | 40,30 | 40,32 | -0,64% | 7.256,00 |
| 29.07.2025 | 40,96 | 41,43 | 40,25 | 40,58 | -1,18% | 6.684,00 |
| 28.07.2025 | 41,58 | 42,00 | 40,90 | 41,07 | -0,61% | 9.801,00 |
| 25.07.2025 | 41,94 | 42,09 | 40,36 | 41,32 | -1,16% | 9.579,00 |
| 24.07.2025 | 41,65 | 42,01 | 41,33 | 41,80 | 0,59% | 13.093,00 |
| 23.07.2025 | 41,00 | 41,80 | 40,86 | 41,56 | 1,34% | 11.493,00 |
| 22.07.2025 | 40,21 | 41,01 | 39,91 | 41,01 | 2,62% | 6.242,00 |
| 21.07.2025 | 41,30 | 41,50 | 39,91 | 39,96 | -1,70% | 7.577,00 |
| 18.07.2025 | 41,62 | 41,62 | 40,61 | 40,65 | -1,93% | 3.980,00 |
| 17.07.2025 | 40,76 | 41,68 | 40,20 | 41,45 | 1,91% | 15.698,00 |
| 16.07.2025 | 40,05 | 40,89 | 39,86 | 40,68 | 1,90% | 11.453,00 |