151,000€
1,34%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.12.2025 | 171,25 | 171,45 | 170,70 | 170,70 | -0,18% | 112,00 |
| 12.12.2025 | 170,35 | 171,00 | 170,35 | 171,00 | 0,29% | 6,00 |
| 11.12.2025 | 168,60 | 170,50 | 168,60 | 170,50 | 0,29% | 7,00 |
| 10.12.2025 | 161,55 | 170,00 | 161,55 | 170,00 | 3,53% | 25,00 |
| 09.12.2025 | 162,05 | 164,20 | 162,05 | 164,20 | -0,36% | 10,00 |
| 08.12.2025 | 164,80 | 164,80 | 164,80 | 164,80 | -0,45% | - |
| 05.12.2025 | 165,50 | 165,55 | 165,50 | 165,55 | -0,03% | 38,00 |
| 04.12.2025 | 165,60 | 165,60 | 165,60 | 165,60 | 1,47% | - |
| 03.12.2025 | 163,20 | 163,20 | 163,20 | 163,20 | -0,58% | - |
| 02.12.2025 | 164,15 | 164,15 | 164,15 | 164,15 | -0,52% | - |
| 01.12.2025 | 165,90 | 165,90 | 165,00 | 165,00 | -0,96% | 15,00 |
| 28.11.2025 | 166,60 | 166,60 | 166,60 | 166,60 | -0,57% | - |
| 27.11.2025 | 166,40 | 167,55 | 166,40 | 167,55 | -0,59% | 50,00 |
| 26.11.2025 | 168,55 | 168,55 | 168,55 | 168,55 | 1,23% | - |
| 25.11.2025 | 166,50 | 166,50 | 166,50 | 166,50 | 0,21% | 50,00 |
| 24.11.2025 | 167,00 | 167,00 | 166,15 | 166,15 | 1,25% | 46,00 |
| 21.11.2025 | 164,10 | 164,10 | 164,10 | 164,10 | -1,14% | - |
| 20.11.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 0,33% | - |
| 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% | - |