48,643€
0,40%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 48,42 | 48,80 | 48,38 | 48,66 | 0,43% | 3.379,00 |
| 07.01.2026 | 46,71 | 48,51 | 46,71 | 48,45 | 3,88% | 6.638,00 |
| 06.01.2026 | 44,98 | 46,85 | 44,98 | 46,64 | 4,79% | 3.532,00 |
| 05.01.2026 | 45,61 | 45,74 | 44,48 | 44,51 | -2,55% | 3.636,00 |
| 02.01.2026 | 46,00 | 46,00 | 45,18 | 45,68 | -0,70% | 6.621,00 |
| 30.12.2025 | 45,90 | 46,20 | 45,90 | 46,00 | -0,30% | 903,00 |
| 29.12.2025 | 46,87 | 46,87 | 46,10 | 46,14 | 0,26% | 2.876,00 |
| 23.12.2025 | 46,39 | 46,56 | 46,02 | 46,02 | -0,79% | 4.104,00 |
| 22.12.2025 | 46,24 | 46,38 | 46,00 | 46,38 | 0,31% | 4.211,00 |
| 19.12.2025 | 45,35 | 46,31 | 45,35 | 46,24 | 0,97% | 3.608,00 |
| 18.12.2025 | 45,46 | 45,79 | 45,46 | 45,79 | -0,88% | 1.755,00 |
| 17.12.2025 | 46,35 | 46,43 | 46,01 | 46,20 | 0,68% | 1.397,00 |
| 16.12.2025 | 46,27 | 46,70 | 45,79 | 45,89 | 0,30% | 2.420,00 |
| 15.12.2025 | 44,89 | 46,00 | 44,72 | 45,75 | 2,25% | 5.249,00 |
| 12.12.2025 | 43,82 | 45,10 | 43,52 | 44,75 | 2,61% | 5.206,00 |
| 11.12.2025 | 44,00 | 44,06 | 43,41 | 43,61 | -0,68% | 6.544,00 |
| 10.12.2025 | 43,44 | 43,94 | 43,35 | 43,91 | 0,66% | 1.363,00 |
| 09.12.2025 | 44,43 | 44,57 | 43,62 | 43,62 | -2,84% | 1.587,00 |
| 08.12.2025 | 44,84 | 45,00 | 44,69 | 44,89 | -0,39% | 2.608,00 |
| 05.12.2025 | 44,71 | 45,07 | 44,48 | 45,07 | 1,49% | 4.575,00 |
| 04.12.2025 | 43,76 | 44,41 | 43,15 | 44,41 | 2,69% | 6.880,00 |
| 03.12.2025 | 41,51 | 43,41 | 41,29 | 43,24 | 2,55% | 10.089,00 |
| 02.12.2025 | 42,25 | 42,28 | 41,75 | 42,17 | -0,50% | 1.981,00 |
| 01.12.2025 | 42,22 | 42,80 | 42,22 | 42,38 | 0,08% | 1.620,00 |
| 28.11.2025 | 42,72 | 42,76 | 42,34 | 42,34 | -0,40% | 878,00 |
| 27.11.2025 | 43,17 | 43,17 | 42,51 | 42,51 | -0,11% | 559,00 |
| 26.11.2025 | 42,51 | 42,60 | 42,34 | 42,56 | 0,64% | 1.257,00 |
| 25.11.2025 | 41,70 | 42,58 | 41,15 | 42,29 | 0,36% | 5.364,00 |
| 24.11.2025 | 40,50 | 42,17 | 40,50 | 42,14 | 4,75% | 8.490,00 |
| 21.11.2025 | 39,82 | 40,28 | 39,82 | 40,23 | 1,62% | 1.090,00 |
| 20.11.2025 | 39,82 | 40,03 | 39,47 | 39,59 | -1,11% | 3.500,00 |
| 19.11.2025 | 40,70 | 40,86 | 40,00 | 40,03 | -1,85% | 3.427,00 |
| 18.11.2025 | 40,31 | 40,79 | 40,31 | 40,79 | -0,40% | 892,00 |
| 17.11.2025 | 40,25 | 40,95 | 40,13 | 40,95 | 1,34% | 8.750,00 |
| 14.11.2025 | 41,70 | 42,03 | 39,22 | 40,41 | -5,43% | 14.815,00 |
| 13.11.2025 | 42,44 | 42,78 | 42,15 | 42,73 | 0,19% | 1.636,00 |
| 12.11.2025 | 42,33 | 42,86 | 42,04 | 42,65 | 2,67% | 2.192,00 |
| 11.11.2025 | 40,71 | 41,54 | 40,65 | 41,54 | 2,71% | 3.235,00 |
| 10.11.2025 | 40,52 | 40,61 | 40,36 | 40,45 | 0,00% | 1.305,00 |
| 07.11.2025 | 40,44 | 40,45 | 40,21 | 40,45 | 0,71% | 1.727,00 |
| 06.11.2025 | 40,34 | 40,70 | 40,01 | 40,16 | 1,26% | 4.040,00 |
| 05.11.2025 | 39,69 | 39,95 | 39,66 | 39,66 | -1,37% | 1.836,00 |
| 04.11.2025 | 39,95 | 40,46 | 39,55 | 40,21 | 1,16% | 8.228,00 |
| 03.11.2025 | 40,14 | 40,50 | 39,62 | 39,75 | -0,51% | 8.237,00 |
| 31.10.2025 | 39,44 | 40,25 | 39,05 | 39,96 | 2,66% | 5.187,00 |
| 30.10.2025 | 36,69 | 39,24 | 36,69 | 38,92 | 5,42% | 7.960,00 |
| 29.10.2025 | 37,01 | 37,10 | 36,60 | 36,92 | -0,26% | 4.300,00 |
| 28.10.2025 | 37,34 | 37,37 | 36,90 | 37,02 | -0,56% | 2.641,00 |
| 27.10.2025 | 37,91 | 37,91 | 37,20 | 37,23 | -1,26% | 3.472,00 |
| 24.10.2025 | 37,87 | 37,88 | 37,54 | 37,70 | -0,08% | 3.456,00 |
| 23.10.2025 | 38,37 | 38,51 | 37,63 | 37,73 | -2,90% | 2.069,00 |
| 22.10.2025 | 38,19 | 38,89 | 38,19 | 38,86 | 3,00% | 14.627,00 |
| 21.10.2025 | 37,67 | 37,78 | 37,38 | 37,73 | 0,41% | 3.326,00 |
| 20.10.2025 | 37,65 | 37,72 | 37,41 | 37,57 | 1,09% | 4.632,00 |
| 17.10.2025 | 37,08 | 37,27 | 36,81 | 37,17 | -0,55% | 3.953,00 |
| 16.10.2025 | 37,38 | 37,70 | 37,11 | 37,37 | -0,86% | 2.973,00 |
| 15.10.2025 | 37,83 | 37,89 | 37,55 | 37,70 | 0,69% | 1.869,00 |
| 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 |