217,450€
0,18%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 217,25 | 219,80 | 215,10 | 217,55 | 0,23% | 356,00 |
| 20.02.2025 | 217,50 | 219,30 | 215,40 | 217,05 | -0,57% | 302,00 |
| 19.02.2025 | 215,55 | 219,05 | 213,90 | 218,30 | 1,32% | 423,00 |
| 18.02.2025 | 216,65 | 217,60 | 211,50 | 215,45 | -0,35% | 5.295,00 |
| 17.02.2025 | 215,05 | 218,30 | 213,90 | 216,20 | 0,89% | 566,00 |
| 14.02.2025 | 215,50 | 216,25 | 213,75 | 214,30 | -0,35% | 228,00 |
| 13.02.2025 | 216,75 | 218,70 | 214,70 | 215,05 | -1,01% | 480,00 |
| 12.02.2025 | 221,45 | 222,40 | 217,10 | 217,25 | -1,90% | 604,00 |
| 11.02.2025 | 222,35 | 223,15 | 219,60 | 221,45 | -0,43% | 193,00 |
| 10.02.2025 | 223,45 | 227,50 | 221,80 | 222,40 | -0,22% | 290,00 |
| 07.02.2025 | 220,30 | 223,55 | 218,40 | 222,90 | 1,80% | 822,00 |
| 06.02.2025 | 230,00 | 234,00 | 216,05 | 218,95 | -7,01% | 725,00 |
| 05.02.2025 | 232,30 | 236,10 | 231,60 | 235,45 | 0,96% | 366,00 |
| 04.02.2025 | 241,00 | 242,20 | 233,20 | 233,20 | -3,08% | 365,00 |
| 03.02.2025 | 237,60 | 253,00 | 236,40 | 240,60 | 0,75% | 647,00 |
| 31.01.2025 | 239,85 | 242,20 | 238,25 | 238,80 | 0,08% | 157,00 |
| 30.01.2025 | 238,80 | 239,90 | 235,45 | 238,60 | 0,63% | 1.282,00 |
| 29.01.2025 | 238,65 | 240,60 | 235,30 | 237,10 | -0,98% | 629,00 |
| 28.01.2025 | 237,15 | 240,60 | 236,95 | 239,45 | 1,06% | 441,00 |
| 27.01.2025 | 230,00 | 237,00 | 228,20 | 236,95 | 2,05% | 2.759,00 |
| 24.01.2025 | 229,00 | 232,20 | 227,40 | 232,20 | 0,69% | 342,00 |
| 23.01.2025 | 228,40 | 231,15 | 227,40 | 230,60 | 0,85% | 783,00 |
| 22.01.2025 | 230,90 | 232,10 | 226,55 | 228,65 | -0,91% | 210,00 |
| 21.01.2025 | 231,70 | 233,10 | 227,00 | 230,75 | -0,56% | 706,00 |
| 20.01.2025 | 232,05 | 234,00 | 230,90 | 232,05 | 0,35% | 827,00 |
| 17.01.2025 | 229,55 | 232,10 | 227,70 | 231,25 | 0,83% | 312,00 |
| 16.01.2025 | 226,50 | 229,80 | 224,70 | 229,35 | 1,57% | 231,00 |
| 15.01.2025 | 229,25 | 230,50 | 222,10 | 225,80 | -1,35% | 391,00 |
| 14.01.2025 | 230,90 | 231,90 | 226,40 | 228,90 | -0,99% | 285,00 |
| 13.01.2025 | 228,40 | 233,20 | 226,75 | 231,20 | 1,36% | 1.022,00 |
| 10.01.2025 | 225,35 | 230,45 | 224,20 | 228,10 | 1,22% | 1.574,00 |
| 09.01.2025 | 227,20 | 228,20 | 224,50 | 225,35 | -0,70% | 361,00 |
| 08.01.2025 | 224,75 | 227,25 | 222,25 | 226,95 | 1,09% | 930,00 |
| 07.01.2025 | 221,65 | 226,35 | 220,20 | 224,50 | 1,06% | 475,00 |
| 06.01.2025 | 221,15 | 223,90 | 219,15 | 222,15 | 0,20% | 368,00 |
| 03.01.2025 | 220,35 | 223,00 | 219,45 | 221,70 | 0,48% | 313,00 |
| 02.01.2025 | 219,90 | 222,80 | 218,20 | 220,65 | 1,71% | 2.448,00 |
| 30.12.2024 | 217,85 | 220,20 | 216,75 | 216,95 | -1,07% | 242,00 |
| 27.12.2024 | 219,20 | 220,80 | 217,10 | 219,30 | 0,71% | 579,00 |
| 23.12.2024 | 219,25 | 220,30 | 216,70 | 217,75 | -0,27% | 444,00 |
| 20.12.2024 | 215,60 | 219,80 | 213,40 | 218,35 | 1,16% | 600,00 |
| 19.12.2024 | 216,05 | 218,40 | 214,40 | 215,85 | -0,30% | 466,00 |
| 18.12.2024 | 216,30 | 218,60 | 215,10 | 216,50 | 0,51% | 363,00 |
| 17.12.2024 | 216,00 | 218,30 | 212,85 | 215,40 | -0,65% | 639,00 |
| 16.12.2024 | 215,80 | 220,35 | 213,45 | 216,80 | 0,86% | 1.299,00 |
| 13.12.2024 | 217,15 | 218,60 | 212,25 | 214,95 | -1,04% | 638,00 |
| 12.12.2024 | 211,90 | 218,35 | 209,05 | 217,20 | 3,11% | 1.648,00 |
| 11.12.2024 | 212,95 | 214,10 | 208,55 | 210,65 | 0,17% | 3.466,00 |
| 10.12.2024 | 211,35 | 214,40 | 209,90 | 210,30 | -0,47% | 2.559,00 |
| 09.12.2024 | 207,40 | 212,20 | 206,20 | 211,30 | 1,39% | 1.719,00 |
| 06.12.2024 | 209,80 | 210,90 | 207,95 | 208,40 | -0,81% | 772,00 |
| 05.12.2024 | 210,65 | 212,10 | 208,35 | 210,10 | -0,21% | 498,00 |
| 04.12.2024 | 211,10 | 212,00 | 208,65 | 210,55 | -0,02% | 474,00 |
| 03.12.2024 | 212,15 | 213,10 | 210,25 | 210,60 | -0,71% | 611,00 |
| 02.12.2024 | 211,20 | 213,90 | 210,50 | 212,10 | 0,98% | 496,00 |
| 29.11.2024 | 210,65 | 212,70 | 209,25 | 210,05 | -0,50% | 535,00 |
| 28.11.2024 | 210,80 | 211,80 | 209,00 | 211,10 | 0,57% | 400,00 |
| 27.11.2024 | 214,15 | 214,40 | 208,70 | 209,90 | -1,82% | 539,00 |
| 26.11.2024 | 215,35 | 216,30 | 212,30 | 213,80 | -0,47% | 80,00 |
| 25.11.2024 | 214,50 | 217,30 | 212,95 | 214,80 | -0,16% | 757,00 |
| 22.11.2024 | 215,15 | 218,20 | 214,35 | 215,15 | 0,05% | 341,00 |
| 21.11.2024 | 210,90 | 215,45 | 209,70 | 215,05 | 2,02% | - |
| 20.11.2024 | 211,10 | 212,70 | 209,80 | 210,80 | 0,33% | 380,00 |
| 19.11.2024 | 212,20 | 213,20 | 208,50 | 210,10 | -0,71% | 1.530,00 |
| 18.11.2024 | 212,80 | 215,65 | 211,50 | 211,60 | -1,08% | 575,00 |
| 15.11.2024 | 213,90 | 216,45 | 212,35 | 213,90 | -0,93% | 197,00 |
| 14.11.2024 | 218,70 | 221,40 | 213,40 | 215,90 | -1,33% | 292,00 |
| 13.11.2024 | 217,45 | 219,55 | 216,60 | 218,80 | 0,44% | 390,00 |
| 12.11.2024 | 221,30 | 224,40 | 217,60 | 217,85 | -1,02% | 859,00 |
| 11.11.2024 | 216,55 | 221,70 | 215,50 | 220,10 | 1,80% | 646,00 |
| 08.11.2024 | 211,80 | 217,95 | 210,20 | 216,20 | 2,66% | 585,00 |
| 07.11.2024 | 224,05 | 227,80 | 210,05 | 210,60 | -5,73% | 2.455,00 |
| 06.11.2024 | 226,35 | 229,50 | 220,00 | 223,40 | 2,90% | 1.040,00 |
| 05.11.2024 | 215,80 | 217,95 | 212,35 | 217,10 | 0,81% | 158,00 |
| 04.11.2024 | 216,00 | 217,75 | 214,00 | 215,35 | -0,69% | 442,00 |
| 01.11.2024 | 214,95 | 218,25 | 214,35 | 216,85 | 0,86% | 125,00 |
| 31.10.2024 | 216,80 | 217,95 | 214,70 | 215,00 | -1,33% | 1.040,00 |
| 30.10.2024 | 219,45 | 219,50 | 217,10 | 217,90 | -0,80% | 171,00 |
| 29.10.2024 | 220,80 | 222,50 | 219,60 | 219,65 | -0,59% | 510,00 |
| 28.10.2024 | 222,90 | 223,00 | 219,90 | 220,95 | 0,20% | 986,00 |
| 25.10.2024 | 220,75 | 221,50 | 218,80 | 220,50 | 0,00% | 442,00 |
| 24.10.2024 | 222,30 | 223,95 | 220,30 | 220,50 | -0,99% | 448,00 |
| 23.10.2024 | 221,05 | 223,35 | 220,10 | 222,70 | 0,32% | 572,00 |
| 22.10.2024 | 221,75 | 222,55 | 220,10 | 222,00 | -0,18% | 170,00 |
| 21.10.2024 | 224,35 | 225,80 | 221,80 | 222,40 | -0,89% | 263,00 |
| 18.10.2024 | 221,55 | 224,70 | 220,50 | 224,40 | 1,22% | 115,00 |
| 17.10.2024 | 221,05 | 222,75 | 219,20 | 221,70 | 0,23% | 445,00 |
| 16.10.2024 | 221,85 | 223,00 | 220,05 | 221,20 | -0,41% | 805,00 |
| 15.10.2024 | 220,65 | 224,35 | 218,45 | 222,10 | 0,77% | 305,00 |
| 14.10.2024 | 216,30 | 220,50 | 215,30 | 220,40 | 1,99% | 700,00 |
| 11.10.2024 | 215,30 | 216,90 | 213,95 | 216,10 | 0,32% | 387,00 |
| 10.10.2024 | 217,45 | 218,70 | 215,00 | 215,40 | -1,17% | 157,00 |
| 09.10.2024 | 215,75 | 218,20 | 214,95 | 217,95 | 0,83% | 33,00 |
| 08.10.2024 | 215,80 | 217,60 | 212,00 | 216,15 | -0,14% | 693,00 |
| 07.10.2024 | 218,00 | 218,10 | 215,35 | 216,45 | -0,21% | 286,00 |
| 04.10.2024 | 216,00 | 218,20 | 215,20 | 216,90 | 0,74% | 221,00 |
| 03.10.2024 | 217,00 | 217,65 | 215,20 | 215,30 | -0,87% | 225,00 |
| 02.10.2024 | 217,55 | 218,95 | 216,20 | 217,20 | -0,50% | 199,00 |
| 01.10.2024 | 216,15 | 220,90 | 215,30 | 218,30 | 0,78% | 798,00 |
| 30.09.2024 | 216,65 | 217,80 | 213,45 | 216,60 | 0,16% | 509,00 |