166,900€
0,53%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 167,58 | 167,80 | 165,30 | 165,55 | -0,29% | - |
| 19.11.2025 | 165,93 | 167,45 | 163,50 | 166,02 | 0,15% | 487,00 |
| 18.11.2025 | 163,48 | 167,63 | 162,25 | 165,77 | 0,58% | 458,00 |
| 17.11.2025 | 165,98 | 168,33 | 164,55 | 164,83 | -0,66% | 606,00 |
| 14.11.2025 | 165,85 | 167,45 | 164,25 | 165,93 | 0,21% | 694,00 |
| 13.11.2025 | 166,43 | 167,98 | 164,63 | 165,58 | -0,14% | 290,00 |
| 12.11.2025 | 163,52 | 166,48 | 162,45 | 165,80 | 2,00% | 334,00 |
| 11.11.2025 | 156,90 | 162,63 | 156,40 | 162,55 | 3,75% | 346,00 |
| 10.11.2025 | 154,27 | 157,40 | 152,30 | 156,68 | 1,90% | 353,00 |
| 07.11.2025 | 154,20 | 154,73 | 150,90 | 153,75 | 0,67% | - |
| 06.11.2025 | 153,08 | 154,00 | 140,52 | 152,73 | -0,21% | 731,00 |
| 05.11.2025 | 156,15 | 156,80 | 151,80 | 153,05 | -2,24% | 450,00 |
| 04.11.2025 | 152,68 | 156,80 | 151,25 | 156,55 | 2,02% | 533,00 |
| 03.11.2025 | 154,85 | 156,05 | 152,18 | 153,45 | -1,06% | 786,00 |
| 31.10.2025 | 154,98 | 155,85 | 152,43 | 155,10 | -0,96% | 26,00 |
| 30.10.2025 | 156,20 | 156,90 | 155,85 | 156,60 | -0,03% | 190,00 |
| 29.10.2025 | 158,33 | 158,70 | 156,15 | 156,65 | -1,00% | 251,00 |
| 28.10.2025 | 160,23 | 161,98 | 157,95 | 158,23 | -1,46% | 694,00 |
| 27.10.2025 | 162,25 | 162,38 | 159,25 | 160,58 | 0,41% | 462,00 |
| 24.10.2025 | 161,15 | 161,77 | 159,93 | 159,93 | -0,48% | 74,00 |
| 23.10.2025 | 162,05 | 162,93 | 160,25 | 160,70 | -0,82% | 103,00 |
| 22.10.2025 | 162,25 | 164,02 | 161,40 | 162,02 | -0,52% | 369,00 |
| 21.10.2025 | 164,05 | 165,68 | 161,70 | 162,88 | -0,73% | 383,00 |
| 20.10.2025 | 162,80 | 166,05 | 161,30 | 164,08 | 1,45% | 1.122,00 |
| 17.10.2025 | 157,00 | 162,43 | 155,15 | 161,73 | 2,23% | 317,00 |
| 16.10.2025 | 155,13 | 158,65 | 154,05 | 158,20 | -1,37% | 1.096,00 |
| 15.10.2025 | 163,45 | 163,48 | 159,85 | 160,40 | -0,09% | 61,00 |
| 14.10.2025 | 160,45 | 160,65 | 159,98 | 160,55 | -0,57% | - |
| 13.10.2025 | 162,77 | 163,58 | 160,77 | 161,48 | 0,48% | 115,00 |
| 10.10.2025 | 163,73 | 164,30 | 160,35 | 160,70 | -2,06% | 271,00 |
| 09.10.2025 | 166,55 | 167,70 | 162,73 | 164,08 | -1,14% | 241,00 |
| 08.10.2025 | 165,83 | 167,13 | 164,98 | 165,98 | 0,64% | 221,00 |
| 07.10.2025 | 163,70 | 165,93 | 163,63 | 164,93 | 0,63% | 122,00 |
| 06.10.2025 | 165,40 | 166,70 | 162,93 | 163,90 | -0,74% | 3.445,00 |
| 03.10.2025 | 163,93 | 166,38 | 163,10 | 165,13 | 1,40% | 359,00 |
| 02.10.2025 | 162,70 | 163,55 | 160,85 | 162,85 | 0,14% | 56,00 |
| 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 |