200,850€
-3,53%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 229,90 | 229,90 | 229,90 | 229,90 | 1,10% | - |
| 13.01.2025 | 227,40 | 227,40 | 227,40 | 227,40 | -0,74% | - |
| 10.01.2025 | 224,40 | 229,10 | 224,40 | 229,10 | 1,42% | 270,00 |
| 09.01.2025 | 226,00 | 226,40 | 225,90 | 225,90 | -0,22% | 129,00 |
| 08.01.2025 | 223,70 | 226,40 | 223,70 | 226,40 | 2,63% | 60,00 |
| 07.01.2025 | 220,60 | 220,60 | 220,60 | 220,60 | 0,09% | - |
| 06.01.2025 | 220,40 | 220,40 | 220,40 | 220,40 | 0,27% | - |
| 03.01.2025 | 219,80 | 219,80 | 219,80 | 219,80 | 0,59% | - |
| 02.01.2025 | 218,50 | 218,50 | 218,50 | 218,50 | 0,60% | - |
| 30.12.2024 | 217,20 | 217,20 | 217,20 | 217,20 | -0,82% | - |
| 27.12.2024 | 219,00 | 219,00 | 219,00 | 219,00 | 0,97% | - |
| 23.12.2024 | 218,10 | 218,10 | 216,90 | 216,90 | -0,73% | 51,00 |
| 20.12.2024 | 214,40 | 218,50 | 214,40 | 218,50 | 1,16% | 9,00 |
| 19.12.2024 | 215,20 | 216,00 | 215,20 | 216,00 | 0,65% | 37,00 |
| 18.12.2024 | 214,20 | 214,60 | 214,20 | 214,60 | 0,19% | 325,00 |
| 17.12.2024 | 214,90 | 216,90 | 214,20 | 214,20 | -0,19% | 35,00 |
| 16.12.2024 | 214,60 | 214,60 | 214,60 | 214,60 | 0,09% | - |
| 13.12.2024 | 216,10 | 218,20 | 214,40 | 214,40 | -1,47% | 96,00 |
| 12.12.2024 | 211,10 | 218,00 | 211,10 | 217,60 | 2,84% | 137,00 |
| 11.12.2024 | 211,60 | 211,60 | 211,60 | 211,60 | -0,24% | - |
| 10.12.2024 | 211,50 | 213,80 | 211,50 | 212,10 | 0,52% | 88,00 |
| 09.12.2024 | 206,40 | 211,00 | 206,40 | 211,00 | 0,57% | 159,00 |
| 06.12.2024 | 209,80 | 209,80 | 209,80 | 209,80 | 0,05% | - |
| 05.12.2024 | 209,30 | 209,70 | 209,30 | 209,70 | 0,05% | 40,00 |
| 04.12.2024 | 210,30 | 210,30 | 209,60 | 209,60 | -0,62% | 15,00 |
| 03.12.2024 | 211,20 | 211,20 | 210,90 | 210,90 | -0,61% | 100,00 |
| 02.12.2024 | 209,90 | 212,20 | 209,90 | 212,20 | 0,47% | 24,00 |
| 29.11.2024 | 209,70 | 211,20 | 209,70 | 211,20 | 0,28% | 17,00 |
| 28.11.2024 | 209,80 | 210,60 | 209,80 | 210,60 | -0,89% | 25,00 |
| 27.11.2024 | 213,10 | 214,20 | 212,20 | 212,50 | -0,93% | 362,00 |
| 26.11.2024 | 214,20 | 214,50 | 214,20 | 214,50 | -0,05% | 25,00 |
| 25.11.2024 | 214,60 | 214,60 | 214,60 | 214,60 | -1,38% | - |
| 22.11.2024 | 215,90 | 217,60 | 215,90 | 217,60 | 3,57% | 50,00 |
| 21.11.2024 | 210,10 | 210,10 | 210,10 | 210,10 | 0,00% | - |
| 20.11.2024 | 210,10 | 210,10 | 210,10 | 210,10 | 0,43% | 30,00 |
| 19.11.2024 | 211,60 | 211,60 | 209,20 | 209,20 | -1,60% | 25,00 |
| 18.11.2024 | 212,60 | 212,60 | 212,60 | 212,60 | -0,14% | - |
| 15.11.2024 | 212,90 | 212,90 | 212,90 | 212,90 | -3,80% | - |
| 14.11.2024 | 217,60 | 221,30 | 217,60 | 221,30 | 1,98% | 3,00 |
| 13.11.2024 | 217,00 | 217,00 | 217,00 | 217,00 | -1,59% | - |
| 12.11.2024 | 219,20 | 221,80 | 219,20 | 220,50 | 1,33% | 105,00 |
| 11.11.2024 | 217,60 | 217,60 | 217,60 | 217,60 | 3,52% | 25,00 |
| 08.11.2024 | 210,20 | 210,20 | 210,20 | 210,20 | -6,54% | - |