123,825€
0,67%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 123,63 | 125,15 | 123,08 | 123,75 | 0,61% | 630,00 |
| 13.05.2026 | 125,68 | 126,80 | 122,08 | 123,00 | -2,21% | 1.428,00 |
| 12.05.2026 | 121,53 | 126,85 | 121,25 | 125,78 | 2,84% | 1.665,00 |
| 11.05.2026 | 127,45 | 127,80 | 121,80 | 122,30 | -3,62% | 1.537,00 |
| 08.05.2026 | 132,40 | 132,60 | 124,45 | 126,90 | -3,13% | 355,00 |
| 07.05.2026 | 123,48 | 131,43 | 122,50 | 131,00 | 6,24% | 1.226,00 |
| 06.05.2026 | 123,45 | 125,10 | 121,50 | 123,30 | -0,48% | 1.820,00 |
| 05.05.2026 | 125,60 | 126,30 | 122,40 | 123,90 | -1,31% | 880,00 |
| 04.05.2026 | 127,53 | 128,58 | 125,38 | 125,55 | -1,10% | 404,00 |
| 30.04.2026 | 123,50 | 126,95 | 123,13 | 126,95 | 2,40% | 441,00 |
| 29.04.2026 | 128,20 | 128,40 | 123,80 | 123,98 | -2,25% | 798,00 |
| 28.04.2026 | 128,38 | 129,75 | 126,45 | 126,83 | -1,07% | 98,00 |
| 27.04.2026 | 129,65 | 130,68 | 127,70 | 128,20 | -1,29% | 901,00 |
| 24.04.2026 | 132,40 | 132,60 | 129,83 | 129,88 | -2,15% | 497,00 |
| 23.04.2026 | 132,60 | 133,73 | 131,45 | 132,73 | 0,11% | 240,00 |
| 22.04.2026 | 134,33 | 135,15 | 132,10 | 132,58 | -1,38% | 304,00 |
| 21.04.2026 | 134,90 | 136,25 | 133,88 | 134,43 | 0,13% | 87,00 |
| 20.04.2026 | 134,00 | 135,45 | 133,73 | 134,25 | -0,30% | 980,00 |
| 17.04.2026 | 131,90 | 135,60 | 130,60 | 134,65 | 2,07% | 499,00 |
| 16.04.2026 | 131,93 | 132,70 | 130,00 | 131,93 | 0,06% | 1.615,00 |
| 15.04.2026 | 131,98 | 133,02 | 131,15 | 131,85 | -0,21% | 118,00 |
| 14.04.2026 | 132,02 | 132,85 | 130,88 | 132,13 | -0,06% | 284,00 |
| 13.04.2026 | 130,85 | 132,23 | 130,10 | 132,20 | 1,21% | 353,00 |
| 10.04.2026 | 132,80 | 133,45 | 130,58 | 130,63 | -2,08% | 187,00 |
| 09.04.2026 | 134,43 | 134,55 | 132,55 | 133,40 | -0,87% | 290,00 |
| 08.04.2026 | 137,20 | 137,30 | 133,95 | 134,58 | 0,41% | 261,00 |
| 07.04.2026 | 135,35 | 135,35 | 132,70 | 134,02 | -0,50% | 103,00 |
| 02.04.2026 | 133,10 | 136,18 | 132,85 | 134,70 | -0,26% | 74,00 |
| 01.04.2026 | 136,38 | 137,93 | 134,35 | 135,05 | -0,70% | 917,00 |
| 31.03.2026 | 136,60 | 137,15 | 133,70 | 136,00 | 1,34% | 377,00 |
| 30.03.2026 | 134,93 | 136,45 | 133,73 | 134,20 | 0,04% | 395,00 |
| 27.03.2026 | 136,77 | 136,83 | 134,10 | 134,15 | -2,38% | 553,00 |
| 26.03.2026 | 136,18 | 138,68 | 135,58 | 137,43 | 0,48% | 590,00 |
| 25.03.2026 | 135,55 | 137,20 | 134,18 | 136,77 | 1,63% | 1,00 |
| 24.03.2026 | 134,63 | 135,45 | 133,27 | 134,58 | 0,20% | 1.145,00 |
| 23.03.2026 | 131,83 | 137,83 | 130,10 | 134,30 | 0,34% | 627,00 |
| 20.03.2026 | 134,88 | 136,75 | 133,60 | 133,85 | -1,71% | 229,00 |
| 19.03.2026 | 138,23 | 138,50 | 135,63 | 136,18 | -0,98% | 273,00 |
| 18.03.2026 | 141,35 | 141,98 | 135,85 | 137,52 | -2,22% | 888,00 |
| 17.03.2026 | 138,65 | 141,65 | 138,45 | 140,65 | 0,95% | 661,00 |
| 16.03.2026 | 140,43 | 140,63 | 138,05 | 139,33 | -0,45% | 1.627,00 |
| 13.03.2026 | 138,77 | 141,30 | 138,38 | 139,95 | 1,14% | 735,00 |
| 12.03.2026 | 139,70 | 141,45 | 137,35 | 138,38 | -2,38% | 246,00 |
| 11.03.2026 | 141,48 | 141,83 | 138,38 | 141,75 | -0,09% | 441,00 |
| 10.03.2026 | 141,15 | 142,70 | 140,27 | 141,88 | 0,23% | 431,00 |
| 09.03.2026 | 141,98 | 143,55 | 140,08 | 141,55 | -2,61% | 1.119,00 |
| 06.03.2026 | 146,75 | 148,18 | 141,80 | 145,35 | -0,43% | 559,00 |
| 05.03.2026 | 147,23 | 148,38 | 144,73 | 145,98 | -1,02% | 197,00 |
| 04.03.2026 | 149,02 | 150,20 | 146,93 | 147,48 | -1,70% | 162,00 |
| 03.03.2026 | 149,38 | 150,95 | 148,18 | 150,02 | -0,50% | 171,00 |
| 02.03.2026 | 147,48 | 150,93 | 146,38 | 150,77 | 0,79% | 399,00 |
| 27.02.2026 | 149,65 | 150,60 | 147,48 | 149,60 | -0,40% | 520,00 |
| 26.02.2026 | 152,58 | 154,05 | 149,40 | 150,20 | -1,85% | 1.299,00 |
| 25.02.2026 | 154,60 | 156,55 | 152,18 | 153,02 | -1,35% | 684,00 |
| 24.02.2026 | 156,85 | 159,00 | 154,80 | 155,13 | -0,94% | 745,00 |
| 23.02.2026 | 155,45 | 157,60 | 154,33 | 156,60 | 0,00% | 467,00 |
| 20.02.2026 | 155,60 | 157,20 | 153,10 | 156,60 | 1,13% | 852,00 |
| 19.02.2026 | 155,05 | 155,80 | 152,70 | 154,85 | 0,11% | 565,00 |
| 18.02.2026 | 149,20 | 154,98 | 149,20 | 154,68 | 3,19% | 463,00 |
| 17.02.2026 | 150,33 | 151,00 | 147,75 | 149,90 | 0,91% | 1.961,00 |
| 16.02.2026 | 149,02 | 150,95 | 148,33 | 148,55 | -14,52% | 449,00 |
| 09.02.2026 | 177,58 | 177,95 | 168,25 | 173,77 | -2,36% | 592,00 |
| 06.02.2026 | 174,77 | 178,05 | 173,38 | 177,98 | 1,55% | 266,00 |
| 05.02.2026 | 176,13 | 177,40 | 174,45 | 175,25 | -1,30% | 25,00 |
| 04.02.2026 | 175,20 | 180,48 | 174,30 | 177,55 | 1,68% | 190,00 |
| 03.02.2026 | 171,90 | 176,70 | 170,00 | 174,63 | 1,87% | 621,00 |
| 02.02.2026 | 169,38 | 172,80 | 169,10 | 171,43 | 0,18% | 271,00 |
| 30.01.2026 | 166,80 | 171,85 | 165,85 | 171,13 | 1,77% | 274,00 |
| 29.01.2026 | 168,65 | 169,77 | 166,45 | 168,15 | -0,07% | 692,00 |
| 28.01.2026 | 169,63 | 173,25 | 168,25 | 168,27 | -0,41% | 442,00 |
| 27.01.2026 | 171,08 | 171,83 | 168,05 | 168,98 | -1,18% | 373,00 |
| 26.01.2026 | 169,88 | 172,77 | 169,45 | 171,00 | 0,37% | 292,00 |
| 23.01.2026 | 175,60 | 176,35 | 166,58 | 170,38 | -2,81% | 534,00 |
| 22.01.2026 | 176,65 | 178,20 | 174,40 | 175,30 | -0,52% | 156,00 |
| 21.01.2026 | 173,43 | 177,63 | 170,00 | 176,23 | 1,13% | 1.786,00 |
| 20.01.2026 | 175,80 | 176,80 | 173,55 | 174,25 | -1,02% | 197,00 |
| 19.01.2026 | 176,05 | 176,90 | 175,05 | 176,05 | -1,89% | 418,00 |
| 16.01.2026 | 179,50 | 180,10 | 178,05 | 179,45 | 0,06% | 407,00 |
| 15.01.2026 | 178,05 | 179,75 | 177,40 | 179,35 | 0,90% | 281,00 |
| 14.01.2026 | 172,45 | 178,10 | 171,30 | 177,75 | 3,06% | 661,00 |
| 13.01.2026 | 173,68 | 174,50 | 170,43 | 172,48 | -0,42% | 382,00 |
| 12.01.2026 | 173,45 | 173,95 | 172,05 | 173,20 | -0,57% | 622,00 |
| 09.01.2026 | 176,20 | 177,15 | 173,45 | 174,20 | -1,29% | 520,00 |
| 08.01.2026 | 172,80 | 177,68 | 172,68 | 176,48 | 1,32% | 173,00 |
| 07.01.2026 | 175,75 | 176,95 | 173,60 | 174,18 | -1,02% | 512,00 |
| 06.01.2026 | 169,58 | 176,25 | 168,30 | 175,98 | 3,76% | 540,00 |
| 05.01.2026 | 167,52 | 171,25 | 166,50 | 169,60 | 2,11% | 622,00 |
| 02.01.2026 | 166,00 | 166,70 | 164,05 | 166,10 | 0,21% | 661,00 |
| 30.12.2025 | 165,95 | 165,95 | 165,55 | 165,75 | -0,18% | 72,00 |
| 29.12.2025 | 166,52 | 166,80 | 165,55 | 166,05 | 0,15% | 1.257,00 |
| 23.12.2025 | 166,93 | 167,80 | 165,45 | 165,80 | -0,97% | 951,00 |
| 22.12.2025 | 167,13 | 168,40 | 165,90 | 167,43 | 0,07% | 782,00 |
| 19.12.2025 | 165,68 | 167,90 | 165,05 | 167,30 | 0,28% | 435,00 |
| 18.12.2025 | 166,23 | 167,75 | 165,83 | 166,83 | 0,26% | 160,00 |
| 17.12.2025 | 167,70 | 169,00 | 166,02 | 166,40 | -0,31% | 630,00 |
| 16.12.2025 | 169,58 | 170,68 | 166,10 | 166,93 | -2,13% | 119,00 |
| 15.12.2025 | 172,05 | 172,33 | 168,88 | 170,55 | -0,55% | 534,00 |
| 12.12.2025 | 171,27 | 172,45 | 169,20 | 171,50 | 0,56% | - |
| 11.12.2025 | 168,77 | 171,48 | 168,48 | 170,55 | 0,60% | 1.020,00 |
| 10.12.2025 | 162,35 | 171,27 | 161,20 | 169,52 | 4,40% | 491,00 |