56,160€
1,59%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 56,23 | 56,54 | 55,57 | 55,66 | 0,69% | 2.833,00 |
| 30.07.2026 | 55,01 | 57,48 | 54,27 | 55,28 | -1,16% | 2.436,00 |
| 29.07.2026 | 56,31 | 56,31 | 55,56 | 55,93 | -0,14% | 1.375,00 |
| 28.07.2026 | 54,89 | 57,02 | 54,61 | 56,01 | 1,16% | 2.968,00 |
| 27.07.2026 | 54,62 | 55,72 | 54,50 | 55,37 | 1,47% | 2.642,00 |
| 24.07.2026 | 54,12 | 55,18 | 54,12 | 54,57 | 0,59% | 1.109,00 |
| 23.07.2026 | 53,61 | 54,25 | 53,38 | 54,25 | 1,29% | 401,00 |
| 22.07.2026 | 53,07 | 54,00 | 53,07 | 53,56 | 1,38% | 877,00 |
| 21.07.2026 | 52,51 | 52,83 | 52,50 | 52,83 | -0,68% | 173,00 |
| 20.07.2026 | 52,85 | 53,56 | 52,85 | 53,19 | -1,74% | 451,00 |
| 17.07.2026 | 52,60 | 54,37 | 52,60 | 54,13 | 3,66% | 1.621,00 |
| 16.07.2026 | 51,44 | 52,22 | 51,23 | 52,22 | 2,11% | 434,00 |
| 15.07.2026 | 50,03 | 51,67 | 49,83 | 51,14 | 0,81% | 862,00 |
| 14.07.2026 | 52,00 | 52,00 | 50,58 | 50,73 | -1,30% | 1.408,00 |
| 13.07.2026 | 50,82 | 51,50 | 50,76 | 51,40 | 2,39% | 663,00 |
| 10.07.2026 | 50,68 | 50,88 | 50,03 | 50,20 | -0,42% | 725,00 |
| 09.07.2026 | 50,41 | 50,75 | 50,03 | 50,41 | -0,59% | 2.130,00 |
| 08.07.2026 | 51,06 | 51,06 | 50,47 | 50,71 | -0,43% | 764,00 |
| 07.07.2026 | 49,98 | 51,05 | 49,98 | 50,93 | 2,72% | 1.660,00 |
| 06.07.2026 | 50,60 | 50,73 | 49,58 | 49,58 | -0,98% | 756,00 |
| 03.07.2026 | 49,75 | 50,07 | 49,75 | 50,07 | -0,32% | 17,00 |
| 02.07.2026 | 49,04 | 50,43 | 49,01 | 50,23 | 1,17% | 1.835,00 |
| 01.07.2026 | 50,85 | 50,99 | 49,65 | 49,65 | -1,82% | 590,00 |
| 30.06.2026 | 51,11 | 51,21 | 50,36 | 50,57 | 0,52% | 1.155,00 |
| 29.06.2026 | 50,17 | 50,91 | 50,06 | 50,31 | -0,08% | 766,00 |
| 26.06.2026 | 49,03 | 50,48 | 48,91 | 50,35 | 2,47% | 1.102,00 |
| 25.06.2026 | 48,33 | 49,29 | 48,30 | 49,14 | 1,08% | 1.317,00 |
| 24.06.2026 | 48,77 | 49,71 | 48,61 | 48,61 | 0,18% | 1.491,00 |
| 23.06.2026 | 48,11 | 48,69 | 48,11 | 48,53 | 2,32% | 1.498,00 |
| 22.06.2026 | 46,99 | 47,58 | 46,99 | 47,43 | -0,97% | 891,00 |
| 19.06.2026 | 47,50 | 47,89 | 47,50 | 47,89 | 2,26% | 375,00 |
| 18.06.2026 | 48,03 | 48,72 | 46,61 | 46,83 | -3,13% | 1.908,00 |
| 17.06.2026 | 48,07 | 48,52 | 48,02 | 48,35 | 0,04% | 4.287,00 |
| 16.06.2026 | 48,63 | 48,63 | 48,24 | 48,33 | -0,76% | 289,00 |
| 15.06.2026 | 49,20 | 49,20 | 48,51 | 48,70 | -1,22% | 1.050,00 |
| 12.06.2026 | 50,10 | 50,10 | 49,27 | 49,30 | -0,07% | 616,00 |
| 11.06.2026 | 47,88 | 49,49 | 47,87 | 49,33 | 1,34% | 1.208,00 |
| 10.06.2026 | 49,13 | 49,16 | 48,53 | 48,68 | 0,39% | 1.123,00 |
| 09.06.2026 | 48,35 | 48,58 | 47,84 | 48,49 | -1,56% | 572,00 |
| 08.06.2026 | 49,77 | 49,80 | 49,26 | 49,26 | -1,48% | 2.226,00 |
| 05.06.2026 | 49,03 | 50,00 | 48,82 | 50,00 | 3,83% | 2.406,00 |
| 04.06.2026 | 47,48 | 48,65 | 47,00 | 48,16 | 2,17% | 1.456,00 |
| 03.06.2026 | 46,78 | 47,14 | 46,76 | 47,13 | 0,47% | 461,00 |
| 02.06.2026 | 47,35 | 47,57 | 46,59 | 46,91 | -0,57% | 1.825,00 |
| 01.06.2026 | 49,47 | 49,47 | 47,18 | 47,18 | -2,82% | 2.090,00 |
| 29.05.2026 | 49,03 | 49,11 | 48,55 | 48,55 | -0,47% | 886,00 |
| 28.05.2026 | 49,56 | 49,73 | 48,71 | 48,78 | -3,21% | 533,00 |
| 27.05.2026 | 50,12 | 50,49 | 49,20 | 50,40 | 0,40% | 919,00 |
| 26.05.2026 | 51,45 | 51,45 | 50,03 | 50,20 | -1,20% | 847,00 |
| 25.05.2026 | 52,08 | 52,08 | 50,81 | 50,81 | -0,84% | 127,00 |
| 22.05.2026 | 51,16 | 51,70 | 51,16 | 51,24 | 0,83% | 119,00 |
| 21.05.2026 | 50,27 | 50,95 | 50,00 | 50,82 | 1,19% | 4.095,00 |
| 20.05.2026 | 50,40 | 50,90 | 50,03 | 50,22 | 0,10% | 750,00 |
| 19.05.2026 | 48,97 | 50,44 | 48,97 | 50,17 | 2,08% | 1.080,00 |
| 18.05.2026 | 49,02 | 50,05 | 49,02 | 49,15 | 1,47% | 453,00 |
| 15.05.2026 | 48,93 | 48,93 | 48,41 | 48,44 | 0,02% | 1.161,00 |
| 14.05.2026 | 48,03 | 48,43 | 47,83 | 48,43 | 0,93% | 396,00 |
| 13.05.2026 | 48,15 | 48,29 | 47,73 | 47,99 | -0,48% | 533,00 |
| 12.05.2026 | 47,88 | 48,22 | 47,44 | 48,22 | 1,37% | 1.038,00 |
| 11.05.2026 | 47,46 | 47,88 | 47,46 | 47,57 | -0,46% | 918,00 |
| 08.05.2026 | 47,69 | 47,96 | 47,47 | 47,79 | 0,96% | 130,00 |
| 07.05.2026 | 48,28 | 48,40 | 47,33 | 47,33 | -2,16% | 2.817,00 |
| 06.05.2026 | 48,42 | 48,85 | 48,38 | 48,38 | -0,59% | 432,00 |
| 05.05.2026 | 49,22 | 49,22 | 48,13 | 48,66 | -0,54% | 1.897,00 |
| 04.05.2026 | 49,91 | 49,91 | 48,72 | 48,93 | -4,91% | 1.858,00 |
| 30.04.2026 | 48,45 | 51,53 | 48,45 | 51,45 | 3,61% | 1.362,00 |
| 29.04.2026 | 49,50 | 49,86 | 49,18 | 49,66 | -0,58% | 489,00 |
| 28.04.2026 | 49,60 | 49,98 | 49,60 | 49,95 | 0,53% | 1.111,00 |
| 27.04.2026 | 50,09 | 50,09 | 49,67 | 49,68 | -0,56% | 761,00 |
| 24.04.2026 | 50,64 | 50,64 | 49,90 | 49,96 | -0,95% | 3.103,00 |
| 23.04.2026 | 50,24 | 50,57 | 50,24 | 50,44 | 0,28% | 1.975,00 |
| 22.04.2026 | 50,43 | 50,85 | 50,30 | 50,30 | 0,26% | 2.851,00 |
| 21.04.2026 | 50,25 | 50,27 | 49,46 | 50,17 | -1,03% | 1.005,00 |
| 20.04.2026 | 50,90 | 51,00 | 50,67 | 50,69 | -0,33% | 528,00 |
| 17.04.2026 | 49,75 | 50,86 | 49,75 | 50,86 | 2,75% | 505,00 |
| 16.04.2026 | 48,80 | 49,50 | 48,80 | 49,50 | 1,32% | 4.546,00 |
| 15.04.2026 | 49,66 | 49,66 | 48,72 | 48,86 | -1,52% | 1.158,00 |
| 14.04.2026 | 49,19 | 49,61 | 48,87 | 49,61 | 0,40% | 2.192,00 |
| 13.04.2026 | 50,01 | 50,20 | 49,41 | 49,41 | -1,18% | 1.064,00 |
| 10.04.2026 | 50,88 | 50,88 | 50,00 | 50,00 | -1,22% | 133,00 |
| 09.04.2026 | 50,80 | 50,80 | 50,35 | 50,62 | 0,86% | 1.151,00 |
| 08.04.2026 | 49,54 | 50,44 | 49,44 | 50,19 | -0,06% | 1.045,00 |
| 07.04.2026 | 50,96 | 51,20 | 50,21 | 50,22 | -2,83% | 1.351,00 |
| 02.04.2026 | 52,34 | 53,18 | 51,68 | 51,68 | -2,34% | 391,00 |
| 01.04.2026 | 52,99 | 52,99 | 52,10 | 52,92 | 1,19% | 571,00 |
| 31.03.2026 | 52,49 | 52,80 | 52,21 | 52,30 | 0,50% | 2.138,00 |
| 30.03.2026 | 51,19 | 52,04 | 50,86 | 52,04 | 1,64% | 474,00 |
| 27.03.2026 | 51,38 | 51,73 | 51,05 | 51,20 | -0,37% | 907,00 |
| 26.03.2026 | 51,03 | 51,40 | 51,03 | 51,39 | 2,76% | 303,00 |
| 25.03.2026 | 49,62 | 50,01 | 49,62 | 50,01 | 0,91% | 690,00 |
| 24.03.2026 | 49,37 | 49,56 | 48,97 | 49,56 | 0,21% | 981,00 |
| 23.03.2026 | 49,21 | 50,11 | 49,21 | 49,46 | -0,41% | 3.035,00 |
| 20.03.2026 | 50,21 | 50,50 | 49,50 | 49,66 | -2,51% | 547,00 |
| 19.03.2026 | 51,54 | 51,67 | 50,79 | 50,94 | -1,26% | 1.225,00 |
| 18.03.2026 | 51,73 | 51,73 | 51,28 | 51,59 | -1,83% | 1.177,00 |
| 17.03.2026 | 51,59 | 52,58 | 51,59 | 52,55 | 1,78% | 1.776,00 |
| 16.03.2026 | 51,76 | 51,76 | 51,25 | 51,63 | 0,14% | 1.022,00 |
| 13.03.2026 | 51,14 | 51,93 | 51,14 | 51,56 | 0,86% | 687,00 |
| 12.03.2026 | 51,65 | 51,65 | 51,12 | 51,12 | -1,03% | 733,00 |
| 11.03.2026 | 51,29 | 51,66 | 51,29 | 51,65 | -0,81% | 1.062,00 |