123,200€
-2,30%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 123,00 | 124,45 | 123,00 | 124,10 | -1,59% | 305,00 |
| 13.05.2026 | 125,10 | 126,50 | 125,10 | 126,10 | 2,35% | 40,00 |
| 12.05.2026 | 121,00 | 123,20 | 121,00 | 123,20 | -0,36% | 80,00 |
| 11.05.2026 | 126,90 | 127,10 | 123,65 | 123,65 | -1,75% | 374,00 |
| 08.05.2026 | 131,10 | 131,40 | 125,85 | 125,85 | 2,32% | 49,00 |
| 07.05.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -0,08% | - |
| 06.05.2026 | 123,10 | 123,10 | 123,10 | 123,10 | -0,73% | - |
| 05.05.2026 | 125,05 | 126,30 | 124,00 | 124,00 | -2,48% | 51,00 |
| 04.05.2026 | 127,15 | 127,15 | 127,15 | 127,15 | 1,27% | 5,00 |
| 30.04.2026 | 123,10 | 125,55 | 123,10 | 125,55 | -1,57% | 24,00 |
| 29.04.2026 | 127,55 | 127,55 | 127,55 | 127,55 | -0,20% | - |
| 28.04.2026 | 127,80 | 127,80 | 127,80 | 127,80 | -1,54% | - |
| 27.04.2026 | 129,50 | 129,80 | 129,50 | 129,80 | -2,33% | 53,00 |
| 24.04.2026 | 131,75 | 132,90 | 131,75 | 132,90 | 0,72% | 658,00 |
| 23.04.2026 | 131,95 | 131,95 | 131,95 | 131,95 | -1,35% | - |
| 22.04.2026 | 133,75 | 133,75 | 133,75 | 133,75 | -0,96% | - |
| 21.04.2026 | 134,40 | 135,05 | 134,40 | 135,05 | 1,12% | 50,00 |
| 20.04.2026 | 133,60 | 133,60 | 133,55 | 133,55 | 1,14% | - |
| 17.04.2026 | 131,30 | 132,05 | 131,30 | 132,05 | 0,96% | 57,00 |
| 16.04.2026 | 131,30 | 131,30 | 130,80 | 130,80 | -0,49% | 223,00 |
| 15.04.2026 | 131,30 | 131,90 | 130,85 | 131,45 | 0,04% | 183,00 |
| 14.04.2026 | 131,40 | 131,40 | 131,40 | 131,40 | 1,00% | - |
| 13.04.2026 | 130,10 | 130,10 | 130,10 | 130,10 | -1,55% | - |
| 10.04.2026 | 132,15 | 132,15 | 132,15 | 132,15 | -1,31% | - |
| 09.04.2026 | 133,90 | 133,90 | 133,90 | 133,90 | -1,62% | - |
| 08.04.2026 | 136,10 | 136,10 | 136,10 | 136,10 | 1,34% | 50,00 |
| 07.04.2026 | 134,25 | 134,30 | 134,25 | 134,30 | 1,21% | 100,00 |
| 02.04.2026 | 132,70 | 132,70 | 132,70 | 132,70 | -2,07% | - |
| 01.04.2026 | 135,50 | 135,50 | 135,50 | 135,50 | 0,00% | - |
| 31.03.2026 | 136,00 | 136,25 | 135,50 | 135,50 | 0,33% | 202,00 |
| 30.03.2026 | 134,60 | 135,05 | 134,60 | 135,05 | -0,18% | 40,00 |
| 27.03.2026 | 136,40 | 136,40 | 135,30 | 135,30 | -0,51% | 77,00 |
| 26.03.2026 | 136,00 | 136,00 | 136,00 | 136,00 | 0,48% | 50,00 |
| 25.03.2026 | 134,90 | 135,35 | 134,90 | 135,35 | 1,20% | 30,00 |
| 24.03.2026 | 134,25 | 134,25 | 133,75 | 133,75 | 2,14% | 100,00 |
| 23.03.2026 | 130,95 | 130,95 | 130,95 | 130,95 | -3,64% | - |
| 20.03.2026 | 134,40 | 135,90 | 134,40 | 135,90 | -0,26% | 7,00 |
| 19.03.2026 | 137,70 | 137,75 | 136,25 | 136,25 | -3,30% | 143,00 |
| 18.03.2026 | 140,90 | 140,90 | 140,90 | 140,90 | 1,88% | - |
| 17.03.2026 | 138,30 | 138,30 | 138,30 | 138,30 | -1,21% | - |
| 16.03.2026 | 140,00 | 140,20 | 139,40 | 140,00 | 0,97% | 1.079,00 |
| 13.03.2026 | 138,65 | 138,65 | 138,65 | 138,65 | -0,47% | - |
| 12.03.2026 | 139,30 | 139,30 | 139,30 | 139,30 | -1,21% | - |
| 11.03.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -0,21% | - |
| 10.03.2026 | 141,00 | 142,60 | 141,00 | 141,30 | 0,28% | 1.382,00 |
| 09.03.2026 | 142,20 | 142,20 | 140,90 | 140,90 | -3,29% | 301,00 |
| 06.03.2026 | 145,75 | 145,75 | 145,70 | 145,70 | -0,75% | 11,00 |
| 05.03.2026 | 146,40 | 148,50 | 146,40 | 146,80 | -1,21% | 600,00 |
| 04.03.2026 | 148,30 | 148,60 | 148,30 | 148,60 | -0,07% | 100,00 |
| 03.03.2026 | 148,70 | 148,70 | 148,70 | 148,70 | 1,74% | - |
| 02.03.2026 | 146,15 | 146,15 | 146,15 | 146,15 | -2,27% | - |
| 27.02.2026 | 149,10 | 149,55 | 149,10 | 149,55 | -2,00% | 80,00 |
| 26.02.2026 | 152,00 | 152,60 | 152,00 | 152,60 | -0,91% | 10,00 |
| 25.02.2026 | 154,00 | 156,00 | 154,00 | 154,00 | -1,35% | 860,00 |
| 24.02.2026 | 156,10 | 156,10 | 156,10 | 156,10 | -0,76% | - |
| 23.02.2026 | 154,90 | 157,30 | 154,90 | 157,30 | 1,61% | 13,00 |
| 20.02.2026 | 154,80 | 154,80 | 154,80 | 154,80 | 0,32% | - |
| 19.02.2026 | 154,30 | 154,30 | 154,30 | 154,30 | 0,52% | 25,00 |
| 18.02.2026 | 149,25 | 153,50 | 149,25 | 153,50 | 2,44% | 35,00 |
| 17.02.2026 | 149,05 | 149,85 | 149,05 | 149,85 | 0,57% | 105,00 |
| 16.02.2026 | 147,75 | 149,00 | 147,75 | 149,00 | -1,26% | 110,00 |
| 13.02.2026 | 149,00 | 151,00 | 149,00 | 150,90 | 0,97% | 27,00 |
| 12.02.2026 | 151,15 | 153,55 | 149,45 | 149,45 | 3,00% | 338,00 |
| 11.02.2026 | 143,05 | 145,10 | 143,05 | 145,10 | 0,42% | 10,00 |
| 10.02.2026 | 153,80 | 153,80 | 140,10 | 144,50 | -15,50% | 176,00 |
| 09.02.2026 | 176,70 | 176,70 | 171,00 | 171,00 | -1,75% | 130,00 |
| 06.02.2026 | 174,05 | 174,05 | 174,05 | 174,05 | -1,75% | - |
| 05.02.2026 | 175,10 | 177,15 | 175,10 | 177,15 | 1,75% | 9,00 |
| 04.02.2026 | 173,70 | 174,10 | 173,70 | 174,10 | 1,66% | 15,00 |
| 03.02.2026 | 171,25 | 171,25 | 171,25 | 171,25 | 0,41% | - |
| 02.02.2026 | 168,55 | 170,55 | 168,55 | 170,55 | 0,86% | 150,00 |
| 30.01.2026 | 166,05 | 169,10 | 166,05 | 169,10 | 1,32% | 70,00 |
| 29.01.2026 | 168,05 | 168,05 | 166,90 | 166,90 | -1,68% | 40,00 |
| 28.01.2026 | 168,85 | 169,75 | 168,25 | 169,75 | 0,21% | 44,00 |
| 27.01.2026 | 170,25 | 170,25 | 169,40 | 169,40 | -1,37% | 14,00 |
| 26.01.2026 | 169,10 | 171,75 | 169,10 | 171,75 | -1,69% | 918,00 |
| 23.01.2026 | 174,70 | 174,70 | 174,70 | 174,70 | -0,60% | - |
| 22.01.2026 | 175,75 | 175,75 | 175,75 | 175,75 | 0,26% | - |
| 21.01.2026 | 172,85 | 175,30 | 172,85 | 175,30 | 0,06% | 438,00 |
| 20.01.2026 | 175,40 | 175,40 | 175,20 | 175,20 | 0,09% | 100,00 |
| 19.01.2026 | 176,90 | 176,90 | 175,05 | 175,05 | -2,21% | 45,00 |
| 16.01.2026 | 179,00 | 179,00 | 179,00 | 179,00 | 0,85% | - |
| 15.01.2026 | 177,20 | 177,50 | 177,20 | 177,50 | 3,44% | 15,00 |
| 14.01.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -1,41% | - |
| 13.01.2026 | 173,35 | 174,05 | 173,35 | 174,05 | 0,52% | 155,00 |
| 12.01.2026 | 173,15 | 173,15 | 173,15 | 173,15 | -0,55% | - |
| 09.01.2026 | 175,35 | 175,35 | 174,10 | 174,10 | 0,81% | 9,00 |
| 08.01.2026 | 172,70 | 172,70 | 172,70 | 172,70 | -2,24% | - |
| 07.01.2026 | 174,95 | 176,65 | 174,95 | 176,65 | 1,67% | 60,00 |
| 06.01.2026 | 168,70 | 173,75 | 168,70 | 173,75 | 1,61% | 130,00 |
| 05.01.2026 | 166,55 | 171,00 | 166,55 | 171,00 | 3,29% | 60,00 |
| 02.01.2026 | 165,55 | 166,55 | 165,55 | 165,55 | 0,00% | 120,00 |
| 30.12.2025 | 165,55 | 165,55 | 165,55 | 165,55 | -0,06% | - |
| 29.12.2025 | 165,65 | 165,65 | 165,65 | 165,65 | -0,24% | - |
| 23.12.2025 | 166,10 | 166,10 | 166,05 | 166,05 | -0,36% | 3,00 |
| 22.12.2025 | 166,65 | 166,65 | 166,65 | 166,65 | 0,97% | - |
| 19.12.2025 | 165,05 | 165,05 | 165,05 | 165,05 | -0,12% | - |
| 18.12.2025 | 165,25 | 165,25 | 165,25 | 165,25 | -1,11% | - |
| 17.12.2025 | 167,10 | 167,10 | 167,10 | 167,10 | -1,24% | - |
| 16.12.2025 | 169,20 | 169,20 | 169,20 | 169,20 | -0,88% | - |