37,760€
0,87%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,83 | 37,88 | 37,79 | 37,85 | 1,11% | 729,00 |
| 14.10.2025 | 37,86 | 37,86 | 37,40 | 37,44 | -1,41% | 2.795,00 |
| 13.10.2025 | 38,13 | 38,13 | 37,47 | 37,97 | 0,20% | 3.659,00 |
| 10.10.2025 | 38,80 | 39,12 | 37,90 | 37,90 | -2,36% | 4.682,00 |
| 09.10.2025 | 38,52 | 38,96 | 38,44 | 38,81 | 0,79% | 2.726,00 |
| 08.10.2025 | 38,60 | 38,62 | 38,40 | 38,51 | -0,06% | 534,00 |
| 07.10.2025 | 38,70 | 38,85 | 38,10 | 38,53 | -0,44% | 3.599,00 |
| 06.10.2025 | 38,98 | 39,19 | 38,69 | 38,70 | -0,30% | 2.606,00 |
| 03.10.2025 | 38,77 | 38,86 | 38,42 | 38,82 | -2,52% | 2.219,00 |
| 02.10.2025 | 40,50 | 40,86 | 39,75 | 39,82 | -1,93% | 4.956,00 |
| 01.10.2025 | 38,94 | 40,61 | 38,43 | 40,61 | 5,81% | 9.423,00 |
| 30.09.2025 | 37,61 | 38,42 | 37,60 | 38,38 | 1,35% | 3.490,00 |
| 29.09.2025 | 37,79 | 38,03 | 37,44 | 37,87 | 2,09% | 7.110,00 |
| 26.09.2025 | 37,01 | 37,64 | 37,01 | 37,09 | -0,04% | 2.534,00 |
| 25.09.2025 | 37,80 | 37,92 | 37,10 | 37,11 | -2,02% | 4.255,00 |
| 24.09.2025 | 38,16 | 38,42 | 37,80 | 37,87 | -1,52% | 9.862,00 |
| 23.09.2025 | 38,23 | 38,56 | 38,00 | 38,46 | -0,14% | 2.563,00 |
| 22.09.2025 | 38,53 | 38,63 | 38,23 | 38,51 | -0,08% | 3.735,00 |
| 19.09.2025 | 38,80 | 39,01 | 38,43 | 38,54 | -1,28% | 4.912,00 |
| 18.09.2025 | 39,18 | 39,28 | 38,88 | 39,04 | -1,05% | 3.782,00 |
| 17.09.2025 | 39,01 | 39,46 | 39,01 | 39,46 | 1,02% | 1.494,00 |
| 16.09.2025 | 39,41 | 39,52 | 39,00 | 39,06 | -0,56% | 3.329,00 |
| 15.09.2025 | 39,66 | 39,69 | 39,18 | 39,28 | -2,20% | 3.001,00 |
| 12.09.2025 | 40,65 | 40,83 | 40,16 | 40,16 | 0,82% | 1.471,00 |
| 05.09.2025 | 40,23 | 40,36 | 39,70 | 39,84 | -1,64% | 1.035,00 |
| 04.09.2025 | 40,77 | 40,77 | 40,39 | 40,50 | -0,58% | 2.825,00 |
| 03.09.2025 | 40,69 | 40,83 | 40,59 | 40,74 | 0,48% | 899,00 |
| 02.09.2025 | 40,47 | 41,02 | 40,17 | 40,54 | 0,33% | 1.407,00 |
| 01.09.2025 | 40,72 | 40,72 | 40,12 | 40,41 | 0,66% | 2.147,00 |
| 29.08.2025 | 40,12 | 40,43 | 40,04 | 40,14 | 0,15% | 650,00 |
| 28.08.2025 | 40,76 | 41,31 | 40,08 | 40,08 | -1,88% | 3.495,00 |
| 27.08.2025 | 40,63 | 41,18 | 40,63 | 40,85 | 0,86% | 354,00 |
| 26.08.2025 | 40,66 | 40,66 | 40,40 | 40,50 | 0,42% | 237,00 |
| 25.08.2025 | 41,26 | 41,26 | 40,29 | 40,33 | -1,95% | 1.740,00 |
| 22.08.2025 | 41,85 | 42,20 | 41,11 | 41,13 | -2,25% | 856,00 |
| 21.08.2025 | 41,39 | 42,08 | 41,35 | 42,08 | 1,36% | 729,00 |
| 20.08.2025 | 41,43 | 42,36 | 41,19 | 41,51 | -0,46% | 2.169,00 |
| 19.08.2025 | 41,32 | 41,87 | 41,11 | 41,70 | 0,66% | 1.512,00 |
| 18.08.2025 | 42,00 | 42,00 | 41,37 | 41,43 | 0,59% | 2.999,00 |
| 15.08.2025 | 41,15 | 41,39 | 41,04 | 41,18 | 0,73% | 2.003,00 |
| 14.08.2025 | 40,96 | 41,11 | 40,50 | 40,88 | 0,98% | 1.653,00 |
| 13.08.2025 | 39,63 | 40,61 | 39,63 | 40,49 | 1,67% | 1.761,00 |
| 12.08.2025 | 39,72 | 40,00 | 39,52 | 39,82 | 0,53% | 673,00 |
| 11.08.2025 | 39,65 | 39,82 | 39,61 | 39,61 | 1,43% | 913,00 |
| 08.08.2025 | 38,90 | 39,40 | 38,79 | 39,05 | 0,35% | 1.578,00 |
| 07.08.2025 | 38,62 | 38,97 | 38,52 | 38,92 | -0,29% | 672,00 |
| 06.08.2025 | 39,63 | 39,87 | 39,03 | 39,03 | -0,13% | 755,00 |
| 05.08.2025 | 39,38 | 39,58 | 38,95 | 39,08 | 1,40% | 2.991,00 |
| 04.08.2025 | 39,38 | 39,38 | 37,95 | 38,54 | 2,04% | 1.329,00 |
| 01.08.2025 | 38,39 | 38,41 | 37,66 | 37,77 | -1,74% | 8.690,00 |
| 31.07.2025 | 41,07 | 41,67 | 38,18 | 38,44 | -5,48% | 10.485,00 |
| 30.07.2025 | 40,45 | 41,16 | 40,45 | 40,67 | -0,16% | 1.061,00 |
| 29.07.2025 | 41,42 | 41,42 | 40,30 | 40,74 | -1,19% | 2.095,00 |
| 28.07.2025 | 41,05 | 41,99 | 41,05 | 41,23 | 1,73% | 2.780,00 |
| 25.07.2025 | 41,84 | 41,93 | 40,40 | 40,53 | -2,43% | 2.906,00 |
| 24.07.2025 | 42,00 | 42,00 | 41,47 | 41,54 | -0,14% | 2.991,00 |
| 23.07.2025 | 41,01 | 41,62 | 41,00 | 41,60 | 2,58% | 2.130,00 |
| 22.07.2025 | 40,05 | 40,55 | 39,97 | 40,55 | 1,22% | 1.562,00 |
| 21.07.2025 | 41,01 | 41,15 | 40,06 | 40,06 | -2,13% | 3.310,00 |
| 18.07.2025 | 41,46 | 41,50 | 40,75 | 40,93 | -1,44% | 1.883,00 |
| 17.07.2025 | 40,99 | 41,70 | 40,53 | 41,53 | 3,37% | 2.707,00 |
| 16.07.2025 | 40,01 | 40,87 | 40,00 | 40,18 | 0,82% | 1.156,00 |
| 15.07.2025 | 40,57 | 40,88 | 39,85 | 39,85 | -2,24% | 1.624,00 |
| 14.07.2025 | 40,20 | 40,91 | 40,06 | 40,77 | 1,58% | 2.086,00 |
| 11.07.2025 | 41,54 | 41,54 | 40,02 | 40,13 | -2,75% | 1.109,00 |
| 10.07.2025 | 40,49 | 41,58 | 40,36 | 41,27 | 2,14% | 349,00 |
| 09.07.2025 | 40,24 | 40,54 | 40,24 | 40,40 | -0,31% | 552,00 |
| 08.07.2025 | 39,63 | 40,79 | 39,63 | 40,53 | 2,10% | 2.998,00 |
| 07.07.2025 | 40,12 | 40,12 | 39,69 | 39,69 | -1,01% | 2.666,00 |
| 04.07.2025 | 39,96 | 40,10 | 39,53 | 40,10 | 0,35% | 4.998,00 |
| 03.07.2025 | 40,18 | 40,26 | 39,88 | 39,96 | -2,33% | 5.206,00 |
| 02.07.2025 | 40,80 | 40,99 | 40,19 | 40,91 | 0,37% | 2.838,00 |
| 01.07.2025 | 39,40 | 40,94 | 39,15 | 40,76 | 2,67% | 3.500,00 |
| 30.06.2025 | 39,41 | 39,87 | 39,41 | 39,70 | -0,51% | 2.036,00 |
| 27.06.2025 | 39,97 | 40,18 | 39,75 | 39,91 | -0,23% | 2.297,00 |
| 26.06.2025 | 40,50 | 40,50 | 39,90 | 40,00 | -0,79% | 1.712,00 |
| 25.06.2025 | 40,81 | 41,20 | 40,12 | 40,32 | -0,48% | 4.413,00 |
| 24.06.2025 | 40,53 | 40,78 | 40,51 | 40,51 | 0,42% | 703,00 |
| 23.06.2025 | 40,68 | 40,95 | 40,30 | 40,34 | -1,30% | 1.169,00 |
| 20.06.2025 | 40,73 | 40,95 | 40,61 | 40,87 | -0,12% | 907,00 |
| 19.06.2025 | 40,40 | 40,92 | 40,40 | 40,92 | 0,15% | 555,00 |
| 18.06.2025 | 41,14 | 41,28 | 40,40 | 40,86 | -1,36% | 3.137,00 |
| 17.06.2025 | 42,34 | 42,34 | 41,43 | 41,43 | -1,38% | 2.384,00 |
| 16.06.2025 | 42,97 | 43,22 | 41,88 | 42,01 | -3,31% | 2.586,00 |
| 13.06.2025 | 43,85 | 43,90 | 43,30 | 43,45 | -0,65% | 2.279,00 |
| 12.06.2025 | 43,50 | 43,75 | 42,97 | 43,73 | 0,17% | 807,00 |
| 11.06.2025 | 43,70 | 44,44 | 43,64 | 43,66 | -1,02% | 2.181,00 |
| 10.06.2025 | 43,16 | 44,11 | 42,97 | 44,11 | 2,93% | 2.377,00 |
| 09.06.2025 | 42,73 | 43,17 | 42,44 | 42,85 | 0,95% | 767,00 |
| 06.06.2025 | 42,02 | 42,60 | 41,87 | 42,45 | 0,32% | 3.356,00 |
| 05.06.2025 | 41,99 | 42,38 | 41,83 | 42,31 | 0,15% | 3.734,00 |
| 04.06.2025 | 42,37 | 42,70 | 42,25 | 42,25 | -0,40% | 2.033,00 |
| 03.06.2025 | 42,93 | 43,00 | 42,00 | 42,42 | 0,13% | 2.813,00 |
| 02.06.2025 | 42,43 | 42,88 | 42,12 | 42,36 | 0,07% | 6.375,00 |
| 30.05.2025 | 42,44 | 42,44 | 42,11 | 42,33 | 1,56% | 94,00 |
| 29.05.2025 | 41,73 | 41,82 | 41,41 | 41,68 | 0,71% | 406,00 |
| 28.05.2025 | 41,28 | 41,65 | 41,28 | 41,39 | -0,39% | 1.055,00 |
| 27.05.2025 | 41,76 | 41,76 | 41,31 | 41,55 | 2,58% | 3.857,00 |
| 26.05.2025 | 40,50 | 42,78 | 40,50 | 40,50 | -1,95% | 1.473,00 |
| 23.05.2025 | 42,10 | 42,10 | 41,06 | 41,31 | -0,07% | 945,00 |