152,100€
1,03%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 149,50 | 151,95 | 149,05 | 151,25 | 0,46% | 175,00 |
| 05.06.2025 | 149,30 | 150,55 | 149,30 | 150,55 | 0,10% | 6,00 |
| 04.06.2025 | 149,75 | 150,40 | 149,75 | 150,40 | -0,10% | 50,00 |
| 03.06.2025 | 147,70 | 150,55 | 147,55 | 150,55 | 1,65% | 1.640,00 |
| 02.06.2025 | 150,05 | 150,05 | 148,10 | 148,10 | -3,39% | 33,00 |
| 30.05.2025 | 153,20 | 153,30 | 153,20 | 153,30 | -1,79% | 45,00 |
| 29.05.2025 | 156,10 | 156,10 | 156,10 | 156,10 | 1,86% | - |
| 28.05.2025 | 153,25 | 153,25 | 153,25 | 153,25 | 0,46% | - |
| 27.05.2025 | 151,25 | 152,55 | 151,25 | 152,55 | -0,52% | 45,00 |
| 26.05.2025 | 152,70 | 153,35 | 151,70 | 153,35 | 1,76% | 218,00 |
| 23.05.2025 | 151,35 | 151,35 | 150,70 | 150,70 | -1,31% | 35,00 |
| 22.05.2025 | 152,10 | 152,70 | 152,10 | 152,70 | 0,03% | 17,00 |
| 21.05.2025 | 154,30 | 155,00 | 152,65 | 152,65 | -2,02% | 333,00 |
| 20.05.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 0,52% | - |
| 19.05.2025 | 155,30 | 155,30 | 155,00 | 155,00 | 1,34% | 33,00 |
| 16.05.2025 | 152,95 | 152,95 | 152,95 | 152,95 | -0,03% | - |
| 15.05.2025 | 151,55 | 153,00 | 151,55 | 153,00 | -1,95% | 13,00 |
| 14.05.2025 | 156,05 | 156,05 | 156,05 | 156,05 | -1,23% | - |
| 13.05.2025 | 156,55 | 158,00 | 156,55 | 158,00 | 1,44% | 3,00 |
| 12.05.2025 | 151,00 | 155,75 | 151,00 | 155,75 | 3,11% | 33,00 |
| 09.05.2025 | 148,90 | 151,05 | 148,90 | 151,05 | 2,16% | 40,00 |
| 08.05.2025 | 148,25 | 150,35 | 147,85 | 147,85 | 1,55% | 120,00 |
| 07.05.2025 | 145,60 | 145,60 | 145,60 | 145,60 | -0,92% | - |
| 06.05.2025 | 146,35 | 146,95 | 146,35 | 146,95 | -0,91% | 48,00 |
| 05.05.2025 | 149,90 | 149,90 | 147,75 | 148,30 | -2,21% | 178,00 |
| 02.05.2025 | 152,20 | 152,20 | 151,55 | 151,65 | -15,84% | 380,00 |
| 30.04.2025 | 180,20 | 180,20 | 180,20 | 180,20 | -0,83% | - |
| 29.04.2025 | 179,00 | 181,70 | 179,00 | 181,70 | 0,28% | 215,00 |
| 28.04.2025 | 180,00 | 181,20 | 180,00 | 181,20 | 0,86% | 116,00 |
| 25.04.2025 | 179,65 | 179,65 | 179,65 | 179,65 | 0,93% | - |
| 24.04.2025 | 176,55 | 178,00 | 176,55 | 178,00 | -1,47% | 60,00 |
| 23.04.2025 | 178,55 | 180,65 | 178,55 | 180,65 | 5,49% | 5,00 |
| 22.04.2025 | 171,25 | 171,25 | 171,25 | 171,25 | -3,58% | - |
| 17.04.2025 | 177,60 | 177,60 | 177,60 | 177,60 | 1,40% | - |
| 16.04.2025 | 175,15 | 175,15 | 175,15 | 175,15 | -3,15% | - |
| 15.04.2025 | 180,85 | 180,85 | 180,85 | 180,85 | 1,80% | - |
| 14.04.2025 | 177,65 | 177,65 | 177,65 | 177,65 | 1,72% | - |
| 11.04.2025 | 178,50 | 178,50 | 174,65 | 174,65 | -5,98% | 5,00 |
| 10.04.2025 | 189,85 | 189,85 | 185,70 | 185,75 | -0,67% | 149,00 |
| 09.04.2025 | 177,45 | 187,00 | 177,45 | 187,00 | -1,94% | 85,00 |
| 08.04.2025 | 190,70 | 190,70 | 190,70 | 190,70 | 5,86% | 20,00 |
| 07.04.2025 | 180,15 | 180,15 | 180,15 | 180,15 | -9,15% | 50,00 |
| 04.04.2025 | 198,30 | 198,30 | 198,30 | 198,30 | -1,88% | - |
| 03.04.2025 | 202,10 | 202,10 | 202,10 | 202,10 | -2,93% | 20,00 |
| 02.04.2025 | 208,20 | 208,20 | 208,20 | 208,20 | -0,86% | - |
| 01.04.2025 | 211,60 | 211,60 | 210,00 | 210,00 | 0,62% | 50,00 |
| 31.03.2025 | 208,90 | 209,60 | 208,70 | 208,70 | -1,56% | 80,00 |
| 28.03.2025 | 211,10 | 212,00 | 211,10 | 212,00 | 0,09% | 48,00 |
| 27.03.2025 | 211,80 | 211,80 | 211,80 | 211,80 | 0,09% | - |
| 26.03.2025 | 210,60 | 211,60 | 210,50 | 211,60 | 0,14% | 28,00 |
| 25.03.2025 | 211,30 | 211,30 | 211,30 | 211,30 | -1,31% | - |
| 24.03.2025 | 214,10 | 214,10 | 214,10 | 214,10 | 0,61% | - |
| 21.03.2025 | 212,80 | 212,80 | 212,10 | 212,80 | -0,61% | 45,00 |
| 20.03.2025 | 213,00 | 214,10 | 213,00 | 214,10 | 0,94% | 20,00 |
| 19.03.2025 | 212,10 | 212,10 | 212,10 | 212,10 | 1,43% | - |
| 18.03.2025 | 209,10 | 209,10 | 209,10 | 209,10 | 0,43% | - |
| 17.03.2025 | 207,10 | 208,20 | 207,10 | 208,20 | 0,77% | 238,00 |
| 14.03.2025 | 206,70 | 206,70 | 206,60 | 206,60 | 0,68% | 22,00 |
| 13.03.2025 | 205,70 | 206,50 | 205,20 | 205,20 | -0,77% | 325,00 |
| 12.03.2025 | 206,00 | 206,80 | 206,00 | 206,80 | -1,19% | 5,00 |
| 11.03.2025 | 209,30 | 209,30 | 209,30 | 209,30 | -3,01% | - |
| 10.03.2025 | 209,10 | 215,80 | 209,10 | 215,80 | 4,35% | 35,00 |
| 07.03.2025 | 207,60 | 207,60 | 206,80 | 206,80 | 0,29% | 40,00 |
| 06.03.2025 | 206,50 | 206,50 | 206,10 | 206,20 | -1,81% | 127,00 |
| 05.03.2025 | 213,00 | 213,00 | 210,00 | 210,00 | -0,94% | 69,00 |
| 04.03.2025 | 217,40 | 217,40 | 212,00 | 212,00 | -2,30% | 2,00 |
| 03.03.2025 | 215,90 | 217,00 | 215,90 | 217,00 | -0,28% | 9,00 |
| 28.02.2025 | 215,10 | 217,60 | 215,10 | 217,60 | 0,28% | 50,00 |
| 27.02.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -0,73% | - |
| 26.02.2025 | 218,60 | 218,60 | 218,60 | 218,60 | -1,09% | - |
| 25.02.2025 | 221,00 | 221,00 | 221,00 | 221,00 | 0,50% | 22,00 |
| 24.02.2025 | 216,60 | 219,90 | 216,60 | 219,90 | 1,20% | 32,00 |
| 21.02.2025 | 216,30 | 217,30 | 216,30 | 217,30 | -0,55% | 10,00 |
| 20.02.2025 | 216,60 | 218,50 | 216,60 | 218,50 | 0,88% | 65,00 |
| 19.02.2025 | 214,50 | 216,60 | 214,50 | 216,60 | 1,03% | 25,00 |
| 18.02.2025 | 215,10 | 216,00 | 213,80 | 214,40 | -0,05% | 94,00 |
| 17.02.2025 | 214,50 | 214,50 | 214,50 | 214,50 | 0,00% | - |
| 14.02.2025 | 214,50 | 214,50 | 214,50 | 214,50 | -1,24% | - |
| 13.02.2025 | 215,80 | 217,50 | 215,80 | 217,20 | -1,45% | 170,00 |
| 12.02.2025 | 220,40 | 220,40 | 220,40 | 220,40 | -0,54% | - |
| 11.02.2025 | 221,60 | 221,60 | 221,60 | 221,60 | -1,20% | 75,00 |
| 10.02.2025 | 222,70 | 226,20 | 222,70 | 224,30 | 2,37% | 12,00 |
| 07.02.2025 | 220,30 | 220,30 | 219,10 | 219,10 | -3,95% | 100,00 |
| 06.02.2025 | 230,00 | 230,00 | 228,10 | 228,10 | -1,43% | 115,00 |
| 05.02.2025 | 231,40 | 231,40 | 231,40 | 231,40 | -3,42% | - |
| 04.02.2025 | 239,60 | 239,60 | 239,60 | 239,60 | -2,56% | - |
| 03.02.2025 | 235,70 | 245,90 | 235,70 | 245,90 | 3,06% | 26,00 |
| 31.01.2025 | 238,60 | 238,60 | 238,60 | 238,60 | 0,68% | - |
| 30.01.2025 | 236,50 | 238,20 | 236,50 | 237,00 | -0,17% | 308,00 |
| 29.01.2025 | 237,40 | 237,40 | 237,40 | 237,40 | 0,00% | - |
| 28.01.2025 | 236,00 | 237,40 | 236,00 | 237,40 | 1,71% | 100,00 |
| 27.01.2025 | 230,00 | 233,40 | 230,00 | 233,40 | 1,17% | 150,00 |
| 24.01.2025 | 228,60 | 230,70 | 228,60 | 230,70 | 1,50% | 83,00 |
| 23.01.2025 | 227,30 | 227,30 | 227,30 | 227,30 | -1,22% | - |
| 22.01.2025 | 230,10 | 230,10 | 230,10 | 230,10 | -0,04% | - |
| 21.01.2025 | 230,20 | 230,20 | 230,20 | 230,20 | 0,17% | - |
| 20.01.2025 | 229,80 | 229,80 | 229,80 | 229,80 | 0,31% | - |
| 17.01.2025 | 229,10 | 229,10 | 229,10 | 229,10 | 1,64% | - |
| 16.01.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -1,23% | 50,00 |
| 15.01.2025 | 228,20 | 228,20 | 228,20 | 228,20 | -0,74% | - |