166,900€
0,88%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 166,83 | 167,35 | 163,33 | 166,48 | 0,62% | - |
| 19.11.2025 | 165,25 | 165,45 | 165,25 | 165,45 | 1,47% | 70,00 |
| 18.11.2025 | 163,05 | 163,05 | 163,05 | 163,05 | -2,37% | - |
| 17.11.2025 | 165,50 | 167,00 | 165,50 | 167,00 | 1,21% | 150,00 |
| 14.11.2025 | 165,00 | 165,00 | 165,00 | 165,00 | -0,24% | - |
| 13.11.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 0,15% | - |
| 12.11.2025 | 162,80 | 165,15 | 162,40 | 165,15 | 4,59% | 326,00 |
| 11.11.2025 | 156,55 | 157,90 | 156,55 | 157,90 | 1,94% | 115,00 |
| 10.11.2025 | 153,10 | 154,90 | 152,85 | 154,90 | 0,81% | 70,00 |
| 07.11.2025 | 152,85 | 153,65 | 152,85 | 153,65 | 6,30% | 12,00 |
| 06.11.2025 | 152,50 | 153,45 | 144,55 | 144,55 | -6,77% | 419,00 |
| 05.11.2025 | 155,10 | 155,10 | 155,05 | 155,05 | 1,41% | 150,00 |
| 04.11.2025 | 152,90 | 152,90 | 152,90 | 152,90 | -0,71% | - |
| 03.11.2025 | 154,30 | 155,00 | 154,00 | 154,00 | -0,16% | 560,00 |
| 31.10.2025 | 154,25 | 154,25 | 154,25 | 154,25 | -1,09% | - |
| 30.10.2025 | 155,95 | 155,95 | 155,95 | 155,95 | -1,36% | - |
| 29.10.2025 | 158,10 | 158,10 | 158,10 | 158,10 | -0,25% | - |
| 28.10.2025 | 159,95 | 161,00 | 158,50 | 158,50 | -2,01% | 455,00 |
| 27.10.2025 | 161,75 | 161,75 | 161,75 | 161,75 | 0,94% | - |
| 24.10.2025 | 160,25 | 160,25 | 160,25 | 160,25 | -0,77% | - |
| 23.10.2025 | 161,50 | 161,50 | 161,50 | 161,50 | -1,55% | - |
| 22.10.2025 | 162,20 | 164,05 | 162,15 | 164,05 | 0,34% | 248,00 |
| 21.10.2025 | 163,30 | 163,50 | 163,30 | 163,50 | 1,55% | 40,00 |
| 20.10.2025 | 162,00 | 162,00 | 161,00 | 161,00 | 2,97% | 1.250,00 |
| 17.10.2025 | 156,35 | 156,35 | 156,35 | 156,35 | 2,02% | - |
| 16.10.2025 | 153,25 | 153,25 | 153,25 | 153,25 | -4,90% | - |
| 15.10.2025 | 161,85 | 161,85 | 160,50 | 161,15 | 0,16% | 131,00 |
| 14.10.2025 | 160,05 | 160,90 | 160,05 | 160,90 | -1,38% | 100,00 |
| 13.10.2025 | 162,05 | 163,15 | 162,05 | 163,15 | 0,06% | 50,00 |
| 10.10.2025 | 163,05 | 163,05 | 163,05 | 163,05 | -1,78% | - |
| 09.10.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 0,33% | - |
| 08.10.2025 | 165,45 | 165,45 | 165,45 | 165,45 | 0,42% | - |
| 07.10.2025 | 163,10 | 164,75 | 163,10 | 164,75 | -0,03% | 50,00 |
| 06.10.2025 | 164,90 | 165,00 | 164,80 | 164,80 | 1,17% | 10,00 |
| 03.10.2025 | 162,90 | 162,90 | 162,90 | 162,90 | 0,77% | - |
| 02.10.2025 | 161,70 | 161,70 | 161,65 | 161,65 | 2,31% | 8,00 |
| 01.10.2025 | 158,00 | 158,00 | 158,00 | 158,00 | 0,64% | - |
| 30.09.2025 | 155,85 | 157,00 | 155,85 | 157,00 | 0,19% | 25,00 |
| 29.09.2025 | 157,25 | 157,25 | 156,70 | 156,70 | 1,49% | 150,00 |
| 26.09.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -2,28% | - |
| 25.09.2025 | 157,80 | 158,00 | 157,80 | 158,00 | 0,13% | 15,00 |
| 24.09.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 0,16% | - |
| 23.09.2025 | 157,55 | 157,55 | 157,55 | 157,55 | -0,41% | - |
| 22.09.2025 | 158,00 | 158,20 | 158,00 | 158,20 | -0,69% | 50,00 |
| 19.09.2025 | 159,30 | 159,30 | 159,30 | 159,30 | 0,25% | - |
| 18.09.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 0,00% | - |
| 17.09.2025 | 156,10 | 158,90 | 156,10 | 158,90 | 1,08% | 100,00 |
| 16.09.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -1,01% | - |
| 15.09.2025 | 158,80 | 158,80 | 158,80 | 158,80 | -1,79% | - |
| 12.09.2025 | 161,70 | 161,70 | 161,70 | 161,70 | -0,28% | - |
| 11.09.2025 | 161,55 | 162,93 | 159,90 | 162,15 | 0,40% | - |
| 10.09.2025 | 161,50 | 161,50 | 161,50 | 161,50 | -0,98% | - |
| 09.09.2025 | 162,83 | 163,75 | 162,05 | 163,10 | 0,52% | - |
| 08.09.2025 | 162,55 | 163,77 | 159,90 | 162,25 | -0,70% | - |
| 05.09.2025 | 163,40 | 163,40 | 163,40 | 163,40 | 1,02% | - |
| 04.09.2025 | 161,75 | 161,75 | 161,75 | 161,75 | 0,56% | - |
| 03.09.2025 | 160,85 | 160,85 | 160,85 | 160,85 | -1,86% | - |
| 02.09.2025 | 163,90 | 163,90 | 163,90 | 163,90 | -1,29% | - |
| 01.09.2025 | 164,25 | 166,05 | 164,25 | 166,05 | 0,88% | 145,00 |
| 29.08.2025 | 162,75 | 164,60 | 162,75 | 164,60 | -1,70% | 100,00 |
| 28.08.2025 | 167,45 | 167,45 | 167,45 | 167,45 | 0,69% | - |
| 27.08.2025 | 166,30 | 166,30 | 166,30 | 166,30 | -0,72% | - |
| 26.08.2025 | 166,45 | 167,50 | 166,45 | 167,50 | 0,00% | 50,00 |
| 25.08.2025 | 170,90 | 170,90 | 167,10 | 167,50 | -2,08% | 99,00 |
| 22.08.2025 | 168,90 | 171,05 | 168,90 | 171,05 | 0,41% | 50,00 |
| 21.08.2025 | 170,35 | 170,35 | 170,35 | 170,35 | -0,18% | 6,00 |
| 20.08.2025 | 169,10 | 170,65 | 169,10 | 170,65 | 1,76% | 7,00 |
| 19.08.2025 | 166,35 | 167,70 | 166,35 | 167,70 | -0,47% | 35,00 |
| 18.08.2025 | 166,70 | 168,50 | 166,70 | 168,50 | 1,11% | 45,00 |
| 15.08.2025 | 166,90 | 166,90 | 166,65 | 166,65 | -0,51% | 4,00 |
| 14.08.2025 | 166,40 | 167,50 | 166,40 | 167,50 | 0,48% | 50,00 |
| 13.08.2025 | 166,00 | 166,70 | 166,00 | 166,70 | 0,00% | 20,00 |
| 12.08.2025 | 165,20 | 166,70 | 165,20 | 166,70 | 1,06% | 12,00 |
| 11.08.2025 | 164,95 | 164,95 | 164,95 | 164,95 | 2,77% | - |
| 08.08.2025 | 160,20 | 160,50 | 160,20 | 160,50 | 0,53% | 7,00 |
| 07.08.2025 | 148,25 | 159,65 | 148,15 | 159,65 | 6,65% | 100,00 |
| 06.08.2025 | 152,95 | 152,95 | 149,70 | 149,70 | -3,08% | 21,00 |
| 05.08.2025 | 154,45 | 154,45 | 154,45 | 154,45 | 1,78% | - |
| 04.08.2025 | 151,75 | 151,75 | 151,75 | 151,75 | -2,07% | - |
| 01.08.2025 | 154,95 | 154,95 | 154,95 | 154,95 | -2,39% | - |
| 31.07.2025 | 158,75 | 159,20 | 158,75 | 158,75 | 0,70% | 15,00 |
| 30.07.2025 | 158,05 | 158,05 | 157,65 | 157,65 | -0,79% | 200,00 |
| 29.07.2025 | 157,65 | 158,90 | 157,65 | 158,90 | -0,34% | 4,00 |
| 28.07.2025 | 159,15 | 159,45 | 159,15 | 159,45 | 0,76% | 27,00 |
| 25.07.2025 | 156,00 | 158,25 | 156,00 | 158,25 | 2,46% | 7,00 |
| 24.07.2025 | 153,65 | 154,45 | 153,65 | 154,45 | -0,10% | 126,00 |
| 23.07.2025 | 154,25 | 154,60 | 154,25 | 154,60 | 2,66% | 50,00 |
| 22.07.2025 | 149,30 | 150,65 | 149,30 | 150,60 | -1,76% | 503,00 |
| 21.07.2025 | 153,30 | 153,30 | 153,30 | 153,30 | -1,76% | - |
| 18.07.2025 | 155,70 | 156,05 | 155,70 | 156,05 | 1,10% | 50,00 |
| 17.07.2025 | 152,80 | 154,35 | 152,80 | 154,35 | 0,85% | 51,00 |
| 16.07.2025 | 152,50 | 153,05 | 152,50 | 153,05 | -1,32% | 2,00 |
| 15.07.2025 | 151,90 | 155,10 | 149,70 | 155,10 | 2,99% | 675,00 |
| 14.07.2025 | 149,30 | 150,60 | 149,30 | 150,60 | -0,50% | 20,00 |
| 11.07.2025 | 150,80 | 151,35 | 150,80 | 151,35 | 1,95% | 200,00 |
| 10.07.2025 | 148,45 | 148,45 | 148,45 | 148,45 | -1,10% | - |
| 09.07.2025 | 148,15 | 150,10 | 148,15 | 150,10 | 2,42% | 33,00 |
| 08.07.2025 | 146,55 | 146,55 | 146,55 | 146,55 | -2,88% | - |
| 07.07.2025 | 151,85 | 151,85 | 150,85 | 150,90 | 0,27% | 224,00 |
| 04.07.2025 | 150,50 | 150,50 | 150,50 | 150,50 | 0,74% | - |