159,100€
-1,39%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 161,30 | 162,05 | 158,75 | 159,40 | -1,22% | 106,00 |
| 03.09.2026 | 162,10 | 163,08 | 159,20 | 161,38 | -0,46% | 300,00 |
| 02.09.2026 | 161,52 | 165,30 | 161,00 | 162,13 | 0,68% | 88,00 |
| 01.09.2026 | 162,40 | 165,05 | 160,10 | 161,02 | -0,54% | 337,00 |
| 31.08.2026 | 164,05 | 164,30 | 161,35 | 161,90 | -1,36% | 275,00 |
| 28.08.2026 | 161,60 | 164,45 | 160,75 | 164,13 | 1,41% | 175,00 |
| 27.08.2026 | 163,60 | 163,77 | 161,00 | 161,85 | -0,80% | 231,00 |
| 26.08.2026 | 162,70 | 164,18 | 162,15 | 163,15 | 0,38% | 97,00 |
| 25.08.2026 | 163,73 | 165,40 | 160,25 | 162,52 | -0,67% | 510,00 |
| 24.08.2026 | 164,27 | 165,52 | 162,50 | 163,63 | -0,50% | 765,00 |
| 21.08.2026 | 160,55 | 164,58 | 160,45 | 164,45 | 2,05% | 275,00 |
| 20.08.2026 | 160,63 | 162,83 | 158,18 | 161,15 | 0,45% | 98,00 |
| 19.08.2026 | 156,25 | 160,95 | 155,50 | 160,43 | 1,81% | 221,00 |
| 18.08.2026 | 157,55 | 160,43 | 156,43 | 157,58 | 0,11% | 377,00 |
| 17.08.2026 | 158,20 | 159,90 | 156,98 | 157,40 | -0,47% | 341,00 |
| 14.08.2026 | 157,18 | 158,90 | 156,20 | 158,15 | 0,21% | 417,00 |
| 13.08.2026 | 159,30 | 160,60 | 157,40 | 157,83 | -0,50% | 281,00 |
| 12.08.2026 | 157,23 | 158,63 | 153,70 | 158,63 | 0,92% | 294,00 |
| 11.08.2026 | 155,38 | 157,50 | 154,65 | 157,18 | 1,17% | 295,00 |
| 10.08.2026 | 152,65 | 155,55 | 151,70 | 155,35 | 1,74% | 731,00 |
| 07.08.2026 | 154,75 | 155,20 | 150,23 | 152,70 | -0,42% | 214,00 |
| 06.08.2026 | 148,35 | 155,68 | 145,50 | 153,35 | 3,98% | 593,00 |
| 05.08.2026 | 148,25 | 148,85 | 145,52 | 147,48 | -0,12% | 133,00 |
| 04.08.2026 | 147,83 | 149,75 | 144,95 | 147,65 | -0,03% | 747,00 |
| 03.08.2026 | 144,08 | 148,35 | 143,85 | 147,70 | 2,68% | 405,00 |
| 31.07.2026 | 144,77 | 145,85 | 141,43 | 143,85 | 0,42% | 269,00 |
| 30.07.2026 | 147,15 | 148,15 | 142,90 | 143,25 | -2,05% | 524,00 |
| 29.07.2026 | 145,68 | 148,48 | 144,30 | 146,25 | 0,21% | 68,00 |
| 28.07.2026 | 140,58 | 147,80 | 139,95 | 145,95 | 4,18% | 203,00 |
| 27.07.2026 | 137,70 | 141,02 | 136,70 | 140,10 | 1,84% | 427,00 |
| 24.07.2026 | 134,50 | 137,58 | 134,25 | 137,58 | 2,19% | 258,00 |
| 23.07.2026 | 133,68 | 135,65 | 132,95 | 134,63 | 0,26% | 378,00 |
| 22.07.2026 | 134,70 | 136,80 | 133,55 | 134,27 | -0,57% | 1.223,00 |
| 21.07.2026 | 136,05 | 136,35 | 133,27 | 135,05 | -0,17% | 101,00 |
| 20.07.2026 | 138,60 | 139,80 | 135,20 | 135,27 | -2,06% | 728,00 |
| 17.07.2026 | 138,27 | 142,65 | 137,38 | 138,13 | -0,41% | 233,00 |
| 16.07.2026 | 135,15 | 139,85 | 134,20 | 138,70 | 2,91% | 191,00 |
| 15.07.2026 | 131,95 | 137,10 | 131,45 | 134,77 | 2,14% | 307,00 |
| 14.07.2026 | 134,85 | 134,95 | 129,88 | 131,95 | -2,15% | 314,00 |
| 13.07.2026 | 132,88 | 135,65 | 132,25 | 134,85 | 1,35% | 810,00 |
| 10.07.2026 | 131,83 | 133,88 | 131,35 | 133,05 | 1,20% | 224,00 |
| 09.07.2026 | 132,25 | 132,55 | 129,88 | 131,48 | -0,45% | 310,00 |
| 08.07.2026 | 136,58 | 138,10 | 132,05 | 132,08 | -4,03% | 745,00 |
| 07.07.2026 | 136,10 | 139,45 | 135,85 | 137,63 | 0,92% | 150,00 |
| 06.07.2026 | 137,60 | 138,50 | 135,18 | 136,38 | -0,94% | 1.303,00 |
| 03.07.2026 | 138,45 | 139,20 | 137,00 | 137,68 | -0,45% | 169,00 |
| 02.07.2026 | 134,30 | 138,43 | 133,40 | 138,30 | 3,15% | 252,00 |
| 01.07.2026 | 132,02 | 135,18 | 131,50 | 134,08 | 0,77% | 183,00 |
| 30.06.2026 | 136,43 | 137,05 | 131,25 | 133,05 | -1,35% | 721,00 |
| 29.06.2026 | 137,88 | 138,15 | 133,90 | 134,88 | -2,05% | 279,00 |
| 26.06.2026 | 133,50 | 137,70 | 132,60 | 137,70 | 3,67% | 226,00 |
| 25.06.2026 | 129,93 | 134,25 | 128,75 | 132,83 | 2,27% | 1.003,00 |
| 24.06.2026 | 126,48 | 131,43 | 125,95 | 129,88 | 2,16% | 167,00 |
| 23.06.2026 | 122,68 | 127,95 | 122,15 | 127,13 | 3,52% | 375,00 |
| 22.06.2026 | 124,50 | 126,58 | 122,65 | 122,80 | -1,84% | 1.035,00 |
| 19.06.2026 | 125,43 | 125,80 | 124,93 | 125,10 | -0,75% | 75,00 |
| 18.06.2026 | 123,78 | 126,20 | 122,75 | 126,05 | 2,79% | 163,00 |
| 17.06.2026 | 125,00 | 126,20 | 122,05 | 122,63 | -2,06% | 631,00 |
| 16.06.2026 | 125,65 | 126,85 | 124,55 | 125,20 | -0,42% | 574,00 |
| 15.06.2026 | 127,30 | 128,05 | 125,40 | 125,73 | -0,12% | 640,00 |
| 12.06.2026 | 127,55 | 129,27 | 124,80 | 125,88 | -1,27% | 592,00 |
| 11.06.2026 | 128,63 | 130,25 | 126,75 | 127,50 | -1,92% | 63,00 |
| 10.06.2026 | 131,45 | 131,58 | 129,63 | 130,00 | -0,78% | 316,00 |
| 09.06.2026 | 129,23 | 131,08 | 128,30 | 131,02 | 0,50% | 1.466,00 |
| 08.06.2026 | 130,80 | 132,18 | 129,23 | 130,38 | -0,95% | 880,00 |
| 05.06.2026 | 128,70 | 133,00 | 128,35 | 131,63 | 2,95% | 567,00 |
| 04.06.2026 | 125,48 | 130,23 | 125,40 | 127,85 | 1,77% | 797,00 |
| 03.06.2026 | 124,10 | 126,35 | 123,35 | 125,63 | 1,66% | 1.234,00 |
| 02.06.2026 | 124,15 | 126,05 | 123,05 | 123,58 | -1,44% | 303,00 |
| 01.06.2026 | 126,45 | 127,15 | 125,03 | 125,38 | -0,36% | 739,00 |
| 29.05.2026 | 127,65 | 128,30 | 125,80 | 125,83 | -0,75% | 421,00 |
| 28.05.2026 | 126,93 | 127,40 | 123,85 | 126,78 | 0,64% | 584,00 |
| 27.05.2026 | 127,23 | 129,30 | 125,75 | 125,98 | -1,37% | 334,00 |
| 26.05.2026 | 128,13 | 128,80 | 125,88 | 127,73 | -0,49% | 2.834,00 |
| 25.05.2026 | 128,85 | 129,40 | 127,65 | 128,35 | 1,14% | 1.114,00 |
| 22.05.2026 | 126,45 | 128,10 | 125,53 | 126,90 | 0,59% | 1.035,00 |
| 21.05.2026 | 126,18 | 127,00 | 123,30 | 126,15 | 0,18% | 1.756,00 |
| 20.05.2026 | 126,55 | 128,05 | 124,83 | 125,93 | -0,59% | 284,00 |
| 19.05.2026 | 121,90 | 127,65 | 121,83 | 126,68 | 3,39% | 858,00 |
| 18.05.2026 | 123,65 | 124,83 | 122,45 | 122,53 | -0,53% | 678,00 |
| 15.05.2026 | 123,65 | 124,58 | 122,18 | 123,18 | -0,46% | 457,00 |
| 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 |