151,000€
1,65%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 150,33 | 150,93 | 150,23 | 150,93 | 1,60% | - |
| 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 |
| 09.12.2025 | 162,85 | 164,27 | 162,00 | 162,38 | -0,44% | 70,00 |
| 08.12.2025 | 165,52 | 166,35 | 162,77 | 163,10 | -2,01% | 273,00 |
| 05.12.2025 | 166,33 | 168,27 | 165,40 | 166,45 | 0,26% | 113,00 |
| 04.12.2025 | 166,38 | 167,00 | 164,75 | 166,02 | 0,30% | 133,00 |
| 03.12.2025 | 164,02 | 165,52 | 162,80 | 165,52 | 1,25% | 314,00 |
| 02.12.2025 | 165,00 | 166,05 | 163,23 | 163,48 | -1,28% | 99,00 |
| 01.12.2025 | 166,02 | 167,15 | 164,75 | 165,60 | -1,00% | 264,00 |
| 28.11.2025 | 166,35 | 167,98 | 165,80 | 167,27 | 0,30% | 669,00 |
| 27.11.2025 | 167,23 | 167,70 | 166,68 | 166,77 | -0,45% | 66,00 |
| 26.11.2025 | 169,25 | 169,95 | 167,33 | 167,52 | -0,77% | 324,00 |
| 25.11.2025 | 165,50 | 168,88 | 164,55 | 168,83 | 1,53% | 227,00 |
| 24.11.2025 | 167,65 | 168,70 | 165,58 | 166,27 | -0,42% | 234,00 |
| 21.11.2025 | 165,10 | 170,55 | 164,25 | 166,98 | 1,17% | 1.510,00 |
| 20.11.2025 | 167,58 | 168,00 | 163,63 | 165,05 | -0,59% | 616,00 |
| 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 |