146,400€
0,07%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 146,00 | 146,80 | 145,85 | 146,43 | 0,09% | 183,00 |
| 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 |
| 15.05.2025 | 151,88 | 154,13 | 150,93 | 153,80 | 0,52% | 556,00 |
| 14.05.2025 | 156,83 | 158,15 | 152,05 | 153,00 | -2,39% | 1.233,00 |
| 13.05.2025 | 157,25 | 159,08 | 154,77 | 156,75 | -0,76% | 1.018,00 |
| 12.05.2025 | 151,75 | 157,95 | 150,52 | 157,95 | 6,40% | 2.927,00 |
| 09.05.2025 | 149,63 | 151,25 | 148,30 | 148,45 | -0,60% | 996,00 |
| 08.05.2025 | 149,13 | 151,88 | 146,98 | 149,35 | 0,88% | 1.976,00 |
| 07.05.2025 | 146,20 | 148,30 | 144,25 | 148,05 | 2,00% | 1.707,00 |
| 06.05.2025 | 146,95 | 148,45 | 143,70 | 145,15 | -1,74% | 2.514,00 |
| 05.05.2025 | 149,85 | 150,88 | 146,15 | 147,73 | -0,92% | 7.829,00 |
| 02.05.2025 | 150,30 | 152,13 | 146,10 | 149,10 | -18,36% | 9.895,00 |
| 30.04.2025 | 180,90 | 182,88 | 178,88 | 182,63 | 0,68% | 1.473,00 |
| 29.04.2025 | 179,83 | 181,85 | 179,05 | 181,40 | 1,04% | 95,00 |
| 28.04.2025 | 179,02 | 182,27 | 178,23 | 179,52 | -0,64% | 268,00 |
| 25.04.2025 | 180,58 | 181,70 | 177,85 | 180,68 | 0,60% | 341,00 |
| 24.04.2025 | 177,40 | 179,93 | 176,05 | 179,60 | 0,42% | 398,00 |
| 23.04.2025 | 179,45 | 183,60 | 177,55 | 178,85 | 2,16% | 530,00 |
| 22.04.2025 | 171,48 | 175,23 | 171,30 | 175,08 | 0,29% | 373,00 |
| 17.04.2025 | 178,50 | 179,30 | 172,95 | 174,58 | -0,85% | 511,00 |
| 16.04.2025 | 175,70 | 180,55 | 174,55 | 176,08 | -1,65% | 345,00 |
| 15.04.2025 | 181,77 | 183,90 | 178,70 | 179,02 | -1,20% | 395,00 |
| 14.04.2025 | 178,50 | 181,98 | 177,75 | 181,20 | 1,97% | 486,00 |
| 11.04.2025 | 178,90 | 179,93 | 172,45 | 177,70 | -0,10% | 574,00 |
| 10.04.2025 | 190,68 | 191,65 | 173,50 | 177,88 | -7,16% | 1.138,00 |
| 09.04.2025 | 177,45 | 191,75 | 174,75 | 191,60 | 4,61% | 608,00 |
| 08.04.2025 | 191,23 | 194,55 | 180,68 | 183,15 | -2,51% | 1.580,00 |
| 07.04.2025 | 180,05 | 191,25 | 173,90 | 187,88 | -1,13% | 1.876,00 |
| 04.04.2025 | 199,20 | 202,00 | 187,05 | 190,02 | -5,46% | 610,00 |
| 03.04.2025 | 203,00 | 204,80 | 198,27 | 201,00 | -3,71% | - |
| 02.04.2025 | 209,05 | 210,10 | 206,85 | 208,75 | -0,36% | 477,00 |
| 01.04.2025 | 216,00 | 218,00 | 208,85 | 209,50 | -1,18% | 824,00 |
| 31.03.2025 | 209,70 | 212,45 | 207,20 | 212,00 | 0,90% | 560,00 |
| 28.03.2025 | 211,55 | 212,15 | 209,20 | 210,10 | -0,80% | 270,00 |
| 27.03.2025 | 212,35 | 213,95 | 210,00 | 211,80 | -0,14% | 357,00 |
| 26.03.2025 | 211,15 | 212,80 | 210,50 | 212,10 | 0,38% | 743,00 |
| 25.03.2025 | 211,90 | 213,85 | 209,80 | 211,30 | -0,35% | 186,00 |
| 24.03.2025 | 214,60 | 215,00 | 211,25 | 212,05 | -0,35% | 710,00 |
| 21.03.2025 | 213,30 | 213,70 | 210,45 | 212,80 | -0,42% | 568,00 |
| 20.03.2025 | 213,45 | 215,15 | 212,75 | 213,70 | 0,47% | 527,00 |
| 19.03.2025 | 212,65 | 214,15 | 211,45 | 212,70 | 0,28% | 328,00 |
| 18.03.2025 | 209,45 | 212,60 | 207,75 | 212,10 | 1,41% | 305,00 |
| 17.03.2025 | 207,55 | 209,55 | 206,00 | 209,15 | 0,55% | 436,00 |
| 14.03.2025 | 207,35 | 208,05 | 204,15 | 208,00 | 0,95% | 245,00 |
| 13.03.2025 | 205,45 | 207,35 | 204,60 | 206,05 | 0,29% | 420,00 |
| 12.03.2025 | 206,50 | 208,65 | 204,80 | 205,45 | -0,29% | 879,00 |
| 11.03.2025 | 209,75 | 210,05 | 204,50 | 206,05 | -1,72% | 635,00 |
| 10.03.2025 | 209,95 | 216,95 | 208,40 | 209,65 | -0,92% | 1.096,00 |
| 07.03.2025 | 208,30 | 212,80 | 206,15 | 211,60 | 1,34% | 244,00 |
| 06.03.2025 | 207,55 | 209,10 | 205,30 | 208,80 | 0,53% | 343,00 |
| 05.03.2025 | 212,70 | 212,80 | 206,40 | 207,70 | -1,77% | 788,00 |
| 04.03.2025 | 218,15 | 218,50 | 211,10 | 211,45 | -2,98% | 1.084,00 |
| 03.03.2025 | 217,15 | 219,25 | 215,35 | 217,95 | 0,28% | 204,00 |
| 28.02.2025 | 215,85 | 218,00 | 213,45 | 217,35 | 0,81% | 336,00 |
| 27.02.2025 | 217,80 | 217,90 | 214,95 | 215,60 | -0,58% | 203,00 |
| 26.02.2025 | 219,95 | 220,70 | 215,35 | 216,85 | -0,91% | 3.537,00 |
| 25.02.2025 | 220,05 | 221,40 | 216,95 | 218,85 | -0,61% | 372,00 |
| 24.02.2025 | 217,20 | 221,45 | 216,00 | 220,20 | 1,22% | 1.073,00 |
| 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 |