216,950€
1,38%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 215,80 | 218,00 | 212,15 | 216,90 | 1,36% | 10,00 |
| 04.11.2024 | 215,10 | 215,10 | 214,00 | 214,00 | -0,14% | 370,00 |
| 01.11.2024 | 214,30 | 214,30 | 214,30 | 214,30 | -0,33% | - |
| 31.10.2024 | 216,20 | 216,20 | 215,00 | 215,00 | -1,51% | 40,00 |
| 30.10.2024 | 219,00 | 219,00 | 218,30 | 218,30 | -1,89% | 12,00 |
| 29.10.2024 | 220,40 | 222,50 | 220,40 | 222,50 | 1,23% | 9,00 |
| 28.10.2024 | 221,00 | 221,00 | 219,80 | 219,80 | -0,27% | 28,00 |
| 25.10.2024 | 220,40 | 220,40 | 220,40 | 220,40 | -0,68% | - |
| 24.10.2024 | 221,40 | 221,90 | 221,40 | 221,90 | 0,82% | 50,00 |
| 23.10.2024 | 220,10 | 220,10 | 220,10 | 220,10 | -0,05% | - |
| 22.10.2024 | 220,60 | 220,60 | 220,20 | 220,20 | -1,30% | 100,00 |
| 21.10.2024 | 223,50 | 226,00 | 223,10 | 223,10 | 1,04% | 120,00 |
| 18.10.2024 | 220,80 | 220,80 | 220,80 | 220,80 | 0,23% | - |
| 17.10.2024 | 219,90 | 220,80 | 219,90 | 220,30 | -0,23% | 115,00 |
| 16.10.2024 | 220,80 | 220,80 | 220,80 | 220,80 | -0,41% | - |
| 15.10.2024 | 219,60 | 221,70 | 217,70 | 221,70 | 1,46% | 500,00 |
| 14.10.2024 | 215,30 | 218,50 | 215,30 | 218,50 | 1,53% | 25,00 |
| 11.10.2024 | 214,30 | 215,20 | 214,30 | 215,20 | -0,55% | 10,00 |
| 10.10.2024 | 216,40 | 216,40 | 216,40 | 216,40 | 0,79% | - |
| 09.10.2024 | 214,70 | 214,70 | 214,70 | 214,70 | -0,19% | - |
| 08.10.2024 | 215,10 | 215,10 | 215,10 | 215,10 | -0,32% | - |
| 07.10.2024 | 217,00 | 217,00 | 214,30 | 215,80 | 0,19% | 516,00 |
| 04.10.2024 | 215,40 | 215,40 | 215,40 | 215,40 | -0,32% | - |
| 03.10.2024 | 216,10 | 216,10 | 216,10 | 216,10 | -0,18% | - |
| 02.10.2024 | 216,50 | 216,50 | 216,50 | 216,50 | -1,14% | - |
| 01.10.2024 | 215,10 | 219,10 | 215,10 | 219,00 | 2,53% | 45,00 |
| 30.09.2024 | 216,10 | 216,10 | 213,60 | 213,60 | -0,65% | 55,00 |
| 27.09.2024 | 211,90 | 215,00 | 211,90 | 215,00 | 2,63% | 10,00 |
| 26.09.2024 | 211,10 | 211,10 | 209,50 | 209,50 | -0,33% | 64,00 |
| 25.09.2024 | 210,20 | 210,20 | 210,20 | 210,20 | -0,61% | - |
| 24.09.2024 | 210,10 | 211,50 | 210,10 | 211,50 | 1,44% | 250,00 |
| 23.09.2024 | 208,50 | 208,50 | 208,50 | 208,50 | -0,52% | 10,00 |
| 20.09.2024 | 209,60 | 209,60 | 209,60 | 209,60 | -0,62% | - |
| 19.09.2024 | 210,90 | 210,90 | 210,90 | 210,90 | 1,83% | 5,00 |
| 18.09.2024 | 207,10 | 207,10 | 207,10 | 207,10 | -1,43% | - |
| 17.09.2024 | 209,60 | 210,10 | 209,60 | 210,10 | -0,66% | 42,00 |
| 16.09.2024 | 210,00 | 211,50 | 210,00 | 211,50 | 0,00% | 50,00 |
| 13.09.2024 | 211,50 | 211,50 | 211,50 | 211,50 | -0,09% | - |
| 12.09.2024 | 211,80 | 212,00 | 211,70 | 211,70 | 0,14% | 150,00 |
| 11.09.2024 | 211,40 | 211,40 | 211,40 | 211,40 | -0,84% | - |
| 10.09.2024 | 213,20 | 213,20 | 213,20 | 213,20 | 0,09% | - |
| 09.09.2024 | 210,00 | 213,00 | 210,00 | 213,00 | 0,52% | 40,00 |
| 06.09.2024 | 209,10 | 211,90 | 209,10 | 211,90 | -0,94% | 10,00 |
| 05.09.2024 | 212,50 | 214,90 | 212,50 | 213,90 | -2,06% | 16,00 |
| 04.09.2024 | 217,70 | 218,40 | 217,70 | 218,40 | -0,41% | 70,00 |
| 03.09.2024 | 219,60 | 219,60 | 219,30 | 219,30 | -0,27% | 22,00 |
| 02.09.2024 | 219,60 | 219,90 | 219,60 | 219,90 | 0,87% | 35,00 |
| 30.08.2024 | 216,80 | 218,00 | 216,80 | 218,00 | 0,05% | 125,00 |
| 29.08.2024 | 214,40 | 217,90 | 214,40 | 217,90 | 2,49% | 114,00 |
| 28.08.2024 | 212,60 | 212,60 | 212,60 | 212,60 | 0,90% | - |
| 27.08.2024 | 210,70 | 210,70 | 210,70 | 210,70 | 0,14% | - |
| 26.08.2024 | 210,30 | 210,40 | 210,30 | 210,40 | -0,33% | 14,00 |
| 23.08.2024 | 211,10 | 211,10 | 211,10 | 211,10 | -0,71% | - |
| 22.08.2024 | 210,30 | 212,60 | 210,30 | 212,60 | 1,29% | 5,00 |
| 21.08.2024 | 209,90 | 209,90 | 209,90 | 209,90 | -0,99% | 250,00 |
| 20.08.2024 | 212,00 | 212,00 | 212,00 | 212,00 | -0,98% | - |
| 19.08.2024 | 212,60 | 214,10 | 212,60 | 214,10 | 0,61% | 98,00 |
| 16.08.2024 | 212,80 | 212,80 | 212,80 | 212,80 | 0,24% | - |
| 15.08.2024 | 212,30 | 212,30 | 212,30 | 212,30 | -1,71% | - |
| 14.08.2024 | 216,00 | 216,00 | 216,00 | 216,00 | 1,22% | - |
| 13.08.2024 | 213,40 | 213,40 | 213,40 | 213,40 | -0,93% | - |
| 12.08.2024 | 214,80 | 215,40 | 214,80 | 215,40 | 0,75% | 30,00 |
| 09.08.2024 | 213,80 | 213,80 | 213,80 | 213,80 | 1,23% | - |
| 08.08.2024 | 211,20 | 211,20 | 211,20 | 211,20 | -2,58% | - |
| 07.08.2024 | 216,80 | 216,80 | 216,80 | 216,80 | 0,14% | - |
| 06.08.2024 | 217,30 | 217,30 | 216,50 | 216,50 | -0,28% | 15,00 |
| 05.08.2024 | 215,30 | 217,10 | 215,30 | 217,10 | 0,70% | 2,00 |
| 02.08.2024 | 215,60 | 215,60 | 215,60 | 215,60 | -2,97% | - |
| 01.08.2024 | 222,20 | 222,20 | 222,20 | 222,20 | -0,27% | - |
| 31.07.2024 | 222,50 | 222,80 | 222,50 | 222,80 | 1,83% | 8,00 |
| 30.07.2024 | 218,80 | 218,80 | 218,80 | 218,80 | 0,05% | - |
| 29.07.2024 | 218,70 | 218,70 | 218,70 | 218,70 | 2,05% | - |
| 26.07.2024 | 214,30 | 214,30 | 214,30 | 214,30 | -1,70% | - |
| 25.07.2024 | 218,00 | 218,00 | 218,00 | 218,00 | 1,82% | - |
| 24.07.2024 | 214,10 | 214,10 | 214,10 | 214,10 | 1,52% | - |
| 23.07.2024 | 210,90 | 210,90 | 210,90 | 210,90 | -0,09% | - |
| 22.07.2024 | 211,00 | 211,10 | 211,00 | 211,10 | -0,42% | 50,00 |
| 19.07.2024 | 212,00 | 212,00 | 212,00 | 212,00 | -0,24% | - |
| 18.07.2024 | 213,50 | 213,50 | 212,50 | 212,50 | 0,85% | 34,00 |
| 17.07.2024 | 210,70 | 210,70 | 210,70 | 210,70 | 1,89% | - |
| 16.07.2024 | 206,80 | 206,80 | 206,80 | 206,80 | -1,48% | - |
| 15.07.2024 | 209,90 | 209,90 | 209,90 | 209,90 | -0,62% | - |
| 12.07.2024 | 206,60 | 211,20 | 206,60 | 211,20 | 3,43% | 57,00 |
| 11.07.2024 | 205,60 | 205,60 | 204,20 | 204,20 | -0,44% | 180,00 |
| 10.07.2024 | 205,10 | 205,10 | 205,10 | 205,10 | -1,49% | - |
| 09.07.2024 | 208,20 | 208,20 | 208,20 | 208,20 | -0,43% | - |
| 08.07.2024 | 209,10 | 209,10 | 209,10 | 209,10 | -0,24% | - |
| 05.07.2024 | 209,60 | 209,60 | 209,60 | 209,60 | -0,90% | - |
| 04.07.2024 | 211,60 | 211,60 | 211,50 | 211,50 | -0,38% | 5,00 |
| 03.07.2024 | 212,30 | 212,30 | 212,30 | 212,30 | -0,56% | - |
| 02.07.2024 | 212,50 | 213,50 | 212,50 | 213,50 | -0,79% | 100,00 |
| 01.07.2024 | 216,70 | 218,80 | 215,20 | 215,20 | 0,19% | 138,00 |
| 28.06.2024 | 214,80 | 214,80 | 214,80 | 214,80 | -0,60% | - |
| 27.06.2024 | 216,10 | 216,10 | 216,10 | 216,10 | -0,73% | - |
| 26.06.2024 | 217,70 | 217,70 | 217,70 | 217,70 | -0,64% | - |
| 25.06.2024 | 219,10 | 219,10 | 219,10 | 219,10 | -1,04% | - |
| 24.06.2024 | 221,40 | 221,40 | 221,40 | 221,40 | 0,00% | - |
| 21.06.2024 | 221,40 | 221,40 | 221,40 | 221,40 | 0,27% | - |
| 20.06.2024 | 216,20 | 220,80 | 216,20 | 220,80 | 2,03% | 45,00 |
| 19.06.2024 | 216,40 | 216,40 | 216,40 | 216,40 | -0,14% | - |