47,790€
0,97%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 52,11 | 52,11 | 51,69 | 52,07 | 0,52% | 2.692,00 |
| 09.03.2026 | 51,93 | 52,00 | 51,44 | 51,80 | 0,48% | 3.171,00 |
| 06.03.2026 | 52,39 | 52,64 | 51,32 | 51,55 | -2,05% | 5.198,00 |
| 05.03.2026 | 54,02 | 54,02 | 52,46 | 52,63 | -1,41% | 764,00 |
| 04.03.2026 | 52,09 | 53,48 | 52,09 | 53,38 | 1,00% | 1.841,00 |
| 03.03.2026 | 53,20 | 53,44 | 52,56 | 52,85 | -1,40% | 10.076,00 |
| 02.03.2026 | 52,49 | 53,77 | 52,26 | 53,60 | 1,75% | 1.783,00 |
| 27.02.2026 | 51,58 | 52,73 | 51,40 | 52,68 | 2,19% | 3.639,00 |
| 26.02.2026 | 51,79 | 51,90 | 51,55 | 51,55 | -0,73% | 10,00 |
| 25.02.2026 | 52,30 | 52,62 | 51,93 | 51,93 | -0,93% | 539,00 |
| 24.02.2026 | 51,80 | 52,55 | 51,63 | 52,42 | 1,31% | 10.080,00 |
| 23.02.2026 | 51,18 | 51,87 | 50,82 | 51,74 | 0,76% | 1.475,00 |
| 20.02.2026 | 51,31 | 51,40 | 50,84 | 51,35 | 1,28% | 1.809,00 |
| 19.02.2026 | 50,71 | 51,09 | 50,30 | 50,70 | 0,64% | 2.005,00 |
| 18.02.2026 | 51,25 | 51,25 | 50,38 | 50,38 | -0,36% | 150,00 |
| 17.02.2026 | 51,60 | 51,61 | 50,44 | 50,56 | -2,17% | 1.058,00 |
| 16.02.2026 | 51,85 | 51,85 | 51,09 | 51,68 | 1,08% | 1.673,00 |
| 13.02.2026 | 50,36 | 51,13 | 50,02 | 51,13 | 0,00% | 1.508,00 |
| 12.02.2026 | 50,63 | 51,20 | 49,98 | 51,13 | -0,39% | 2.395,00 |
| 11.02.2026 | 50,77 | 51,38 | 50,69 | 51,33 | 0,65% | 2.777,00 |
| 10.02.2026 | 51,14 | 51,47 | 50,57 | 51,00 | -1,14% | 1.993,00 |
| 09.02.2026 | 52,14 | 52,19 | 51,13 | 51,59 | -1,04% | 4.384,00 |
| 06.02.2026 | 50,26 | 52,42 | 50,04 | 52,13 | 2,58% | 5.685,00 |
| 05.02.2026 | 48,74 | 51,04 | 48,32 | 50,82 | 4,01% | 10.749,00 |
| 04.02.2026 | 47,36 | 48,86 | 47,36 | 48,86 | 2,27% | 1.651,00 |
| 03.02.2026 | 47,16 | 47,89 | 47,15 | 47,78 | 1,61% | 3.040,00 |
| 02.02.2026 | 46,31 | 47,18 | 46,15 | 47,02 | 1,54% | 3.666,00 |
| 30.01.2026 | 45,40 | 46,31 | 45,28 | 46,31 | 0,53% | 816,00 |
| 29.01.2026 | 45,51 | 46,06 | 45,51 | 46,06 | -0,28% | 1.347,00 |
| 28.01.2026 | 45,89 | 46,32 | 45,89 | 46,19 | -0,59% | 1.390,00 |
| 27.01.2026 | 45,88 | 46,83 | 45,60 | 46,47 | 1,16% | 1.017,00 |
| 26.01.2026 | 46,19 | 46,31 | 45,82 | 45,93 | -1,10% | 2.617,00 |
| 23.01.2026 | 46,94 | 46,94 | 46,44 | 46,44 | -1,04% | 2.508,00 |
| 22.01.2026 | 46,62 | 47,11 | 46,62 | 46,93 | 2,06% | 1.442,00 |
| 21.01.2026 | 46,30 | 46,46 | 45,98 | 45,99 | -1,38% | 515,00 |
| 20.01.2026 | 46,80 | 47,00 | 46,05 | 46,63 | -0,58% | 4.510,00 |
| 19.01.2026 | 47,51 | 47,58 | 46,52 | 46,90 | -2,86% | 4.024,00 |
| 16.01.2026 | 48,88 | 48,88 | 48,10 | 48,28 | 0,22% | 970,00 |
| 15.01.2026 | 49,07 | 49,21 | 47,94 | 48,18 | -0,52% | 2.344,00 |
| 14.01.2026 | 48,18 | 48,43 | 47,89 | 48,43 | -0,20% | 887,00 |
| 13.01.2026 | 47,86 | 48,56 | 47,72 | 48,52 | 1,57% | 3.499,00 |
| 12.01.2026 | 47,89 | 48,17 | 47,53 | 47,77 | -0,21% | 2.835,00 |
| 09.01.2026 | 48,31 | 48,40 | 47,80 | 47,87 | -1,62% | 1.769,00 |
| 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 |