162,325€
-0,18%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 162,70 | 163,10 | 161,50 | 162,35 | -0,17% | 55,00 |
| 01.10.2025 | 158,10 | 163,43 | 156,80 | 162,63 | 2,22% | 543,00 |
| 30.09.2025 | 156,65 | 159,43 | 155,60 | 159,10 | 1,39% | 395,00 |
| 29.09.2025 | 157,55 | 158,65 | 155,40 | 156,93 | -0,41% | 332,00 |
| 26.09.2025 | 154,88 | 157,65 | 154,25 | 157,58 | 1,74% | 442,00 |
| 25.09.2025 | 158,60 | 160,85 | 152,63 | 154,88 | -2,18% | 1.150,00 |
| 24.09.2025 | 158,50 | 159,45 | 157,70 | 158,33 | 0,36% | 415,00 |
| 23.09.2025 | 158,23 | 159,25 | 157,45 | 157,75 | -0,50% | 73,00 |
| 22.09.2025 | 158,95 | 158,98 | 156,85 | 158,55 | -0,81% | 803,00 |
| 19.09.2025 | 159,93 | 161,20 | 158,08 | 159,85 | -0,12% | 379,00 |
| 18.09.2025 | 159,63 | 160,48 | 156,45 | 160,05 | 0,90% | 977,00 |
| 17.09.2025 | 157,00 | 159,63 | 155,58 | 158,63 | 1,07% | 852,00 |
| 16.09.2025 | 157,43 | 158,88 | 155,60 | 156,95 | -0,99% | 548,00 |
| 15.09.2025 | 159,58 | 160,70 | 157,70 | 158,52 | -0,58% | 766,00 |
| 12.09.2025 | 162,55 | 162,58 | 159,33 | 159,45 | -1,95% | 261,00 |
| 11.09.2025 | 161,15 | 162,90 | 159,60 | 162,63 | 1,53% | 266,00 |
| 10.09.2025 | 162,48 | 162,77 | 159,50 | 160,18 | -1,64% | 349,00 |
| 09.09.2025 | 162,83 | 163,77 | 162,38 | 162,85 | 0,17% | 468,00 |
| 08.09.2025 | 163,35 | 163,75 | 159,98 | 162,58 | -0,88% | 190,00 |
| 05.09.2025 | 164,13 | 164,95 | 162,55 | 164,02 | -0,12% | 127,00 |
| 04.09.2025 | 162,50 | 164,43 | 160,70 | 164,23 | 0,98% | 76,00 |
| 03.09.2025 | 160,80 | 162,63 | 157,58 | 162,63 | 0,65% | 719,00 |
| 02.09.2025 | 164,95 | 166,33 | 161,55 | 161,58 | -2,09% | 891,00 |
| 01.09.2025 | 164,85 | 165,75 | 164,25 | 165,02 | 0,11% | 52,00 |
| 29.08.2025 | 163,55 | 165,13 | 161,60 | 164,85 | 0,66% | 554,00 |
| 28.08.2025 | 168,20 | 169,20 | 163,05 | 163,77 | -2,51% | 390,00 |
| 27.08.2025 | 167,10 | 168,27 | 166,35 | 168,00 | 0,79% | 126,00 |
| 26.08.2025 | 167,13 | 167,85 | 166,05 | 166,68 | -0,60% | 153,00 |
| 25.08.2025 | 170,35 | 170,85 | 166,75 | 167,68 | -1,58% | 726,00 |
| 22.08.2025 | 169,73 | 171,45 | 168,25 | 170,38 | 0,65% | 268,00 |
| 21.08.2025 | 170,93 | 171,25 | 169,25 | 169,27 | -1,01% | 199,00 |
| 20.08.2025 | 169,63 | 171,68 | 169,00 | 171,00 | 0,57% | 384,00 |
| 19.08.2025 | 167,08 | 170,23 | 166,45 | 170,02 | 1,66% | 485,00 |
| 18.08.2025 | 170,00 | 170,00 | 167,08 | 167,25 | -0,10% | 1.302,00 |
| 15.08.2025 | 168,58 | 168,70 | 166,20 | 167,43 | -0,03% | 424,00 |
| 14.08.2025 | 167,20 | 168,35 | 165,93 | 167,48 | -0,04% | 440,00 |
| 13.08.2025 | 166,83 | 167,73 | 165,50 | 167,55 | 0,33% | 582,00 |
| 12.08.2025 | 165,88 | 167,00 | 164,88 | 167,00 | 0,62% | 539,00 |
| 11.08.2025 | 164,90 | 167,15 | 164,30 | 165,98 | -0,20% | 640,00 |
| 08.08.2025 | 161,23 | 166,48 | 160,05 | 166,30 | 3,31% | 1.112,00 |
| 07.08.2025 | 149,08 | 163,15 | 148,00 | 160,98 | 8,80% | 1.671,00 |
| 06.08.2025 | 153,68 | 154,02 | 147,90 | 147,95 | -3,21% | 615,00 |
| 05.08.2025 | 155,20 | 156,10 | 152,25 | 152,85 | -1,18% | 36,00 |
| 04.08.2025 | 153,58 | 155,10 | 152,63 | 154,68 | 1,46% | 653,00 |
| 01.08.2025 | 155,35 | 155,80 | 150,75 | 152,45 | -2,45% | 498,00 |
| 31.07.2025 | 159,40 | 159,83 | 156,05 | 156,27 | -1,70% | 1.482,00 |
| 30.07.2025 | 158,48 | 160,73 | 156,60 | 158,98 | 0,65% | 980,00 |
| 29.07.2025 | 158,30 | 159,05 | 157,55 | 157,95 | 0,06% | 317,00 |
| 28.07.2025 | 158,83 | 159,75 | 157,75 | 157,85 | -0,02% | 343,00 |
| 25.07.2025 | 156,73 | 158,27 | 155,60 | 157,88 | 1,10% | 941,00 |
| 24.07.2025 | 154,35 | 157,48 | 153,95 | 156,15 | 0,68% | 465,00 |
| 23.07.2025 | 155,27 | 156,73 | 153,52 | 155,10 | 0,50% | 328,00 |
| 22.07.2025 | 149,98 | 154,60 | 149,00 | 154,33 | 2,88% | 711,00 |
| 21.07.2025 | 153,93 | 154,90 | 150,00 | 150,00 | -2,53% | 909,00 |
| 18.07.2025 | 156,08 | 156,60 | 153,18 | 153,90 | -1,27% | 511,00 |
| 17.07.2025 | 153,30 | 156,05 | 152,85 | 155,88 | 1,75% | 580,00 |
| 16.07.2025 | 153,05 | 154,45 | 150,48 | 153,20 | -0,31% | 988,00 |
| 15.07.2025 | 151,50 | 155,70 | 150,60 | 153,68 | 1,30% | 745,00 |
| 14.07.2025 | 149,95 | 151,95 | 146,10 | 151,70 | 0,80% | 1.893,00 |
| 11.07.2025 | 150,98 | 151,55 | 148,77 | 150,50 | -0,59% | 744,00 |
| 10.07.2025 | 149,10 | 153,77 | 148,20 | 151,40 | 1,08% | 419,00 |
| 09.07.2025 | 148,85 | 150,45 | 147,77 | 149,77 | 0,59% | 428,00 |
| 08.07.2025 | 147,10 | 150,18 | 146,50 | 148,90 | 0,91% | 465,00 |
| 07.07.2025 | 152,05 | 153,20 | 146,95 | 147,55 | -2,30% | 1.175,00 |
| 04.07.2025 | 151,95 | 151,95 | 150,20 | 151,02 | 0,70% | 2.055,00 |
| 03.07.2025 | 150,48 | 151,58 | 149,30 | 149,98 | -0,03% | 249,00 |
| 02.07.2025 | 151,05 | 152,55 | 149,27 | 150,02 | -0,40% | 503,00 |
| 01.07.2025 | 146,00 | 152,18 | 144,55 | 150,63 | 2,96% | 772,00 |
| 30.06.2025 | 146,90 | 148,25 | 145,25 | 146,30 | 0,22% | 972,00 |
| 27.06.2025 | 146,08 | 146,93 | 144,83 | 145,98 | 0,57% | 670,00 |
| 26.06.2025 | 146,58 | 147,25 | 144,27 | 145,15 | -1,02% | 793,00 |
| 25.06.2025 | 147,88 | 148,70 | 145,50 | 146,65 | -0,76% | 611,00 |
| 24.06.2025 | 148,05 | 148,40 | 146,15 | 147,77 | 0,75% | 202,00 |
| 23.06.2025 | 145,98 | 148,13 | 145,33 | 146,68 | 0,20% | 1.279,00 |
| 20.06.2025 | 147,38 | 148,00 | 146,02 | 146,38 | -0,05% | 387,00 |
| 19.06.2025 | 146,68 | 147,50 | 145,70 | 146,45 | -0,29% | 296,00 |
| 18.06.2025 | 147,85 | 148,95 | 146,68 | 146,88 | -0,76% | 178,00 |
| 17.06.2025 | 148,13 | 149,40 | 147,05 | 148,00 | -0,64% | 324,00 |
| 16.06.2025 | 149,35 | 150,35 | 147,65 | 148,95 | 0,03% | 627,00 |
| 13.06.2025 | 148,30 | 153,13 | 148,13 | 148,90 | -1,10% | 367,00 |
| 12.06.2025 | 149,43 | 151,43 | 147,43 | 150,55 | 0,10% | 674,00 |
| 11.06.2025 | 152,27 | 153,55 | 149,73 | 150,40 | -1,34% | 682,00 |
| 10.06.2025 | 150,73 | 152,95 | 150,05 | 152,45 | 0,96% | 437,00 |
| 09.06.2025 | 150,70 | 153,23 | 150,68 | 151,00 | -0,77% | 528,00 |
| 06.06.2025 | 150,15 | 152,58 | 149,10 | 152,18 | 1,93% | 807,00 |
| 05.06.2025 | 149,80 | 151,30 | 148,52 | 149,30 | -0,25% | 2.057,00 |
| 04.06.2025 | 150,18 | 151,40 | 148,63 | 149,68 | -0,35% | 360,00 |
| 03.06.2025 | 147,98 | 150,70 | 147,05 | 150,20 | 1,56% | 331,00 |
| 02.06.2025 | 150,50 | 151,18 | 146,93 | 147,90 | -2,68% | 1.189,00 |
| 30.05.2025 | 153,75 | 154,80 | 151,55 | 151,98 | -0,59% | 293,00 |
| 29.05.2025 | 157,00 | 157,70 | 151,20 | 152,88 | -0,20% | 294,00 |
| 28.05.2025 | 153,98 | 156,15 | 152,65 | 153,18 | -0,54% | 2.669,00 |
| 27.05.2025 | 152,25 | 154,95 | 151,60 | 154,00 | 0,83% | 727,00 |
| 26.05.2025 | 151,98 | 153,50 | 151,60 | 152,73 | 1,26% | 543,00 |
| 23.05.2025 | 152,08 | 152,75 | 149,43 | 150,83 | -1,21% | 1.371,00 |
| 22.05.2025 | 152,85 | 153,98 | 151,40 | 152,68 | -0,25% | 836,00 |
| 21.05.2025 | 155,00 | 156,40 | 152,73 | 153,05 | -2,30% | 614,00 |
| 20.05.2025 | 156,60 | 157,95 | 155,70 | 156,65 | -0,54% | 510,00 |
| 19.05.2025 | 155,83 | 157,58 | 153,90 | 157,50 | 0,14% | 1.321,00 |
| 16.05.2025 | 153,50 | 157,63 | 153,05 | 157,27 | 2,26% | 402,00 |