158,525€
-1,38%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 157,00 | 157,00 | 157,00 | 157,00 | -2,33% | - |
| 13.08.2026 | 158,60 | 160,75 | 158,60 | 160,75 | 2,72% | 138,00 |
| 12.08.2026 | 156,50 | 156,50 | 156,50 | 156,50 | 1,03% | - |
| 11.08.2026 | 154,90 | 154,90 | 154,90 | 154,90 | 2,04% | - |
| 10.08.2026 | 152,35 | 152,35 | 151,80 | 151,80 | -1,56% | 27,00 |
| 07.08.2026 | 154,10 | 154,20 | 154,10 | 154,20 | 2,25% | 305,00 |
| 06.08.2026 | 147,60 | 150,80 | 147,60 | 150,80 | 2,24% | 30,00 |
| 05.08.2026 | 147,50 | 147,50 | 147,50 | 147,50 | 0,20% | - |
| 04.08.2026 | 147,20 | 147,20 | 147,20 | 147,20 | 2,58% | - |
| 03.08.2026 | 143,40 | 143,50 | 143,40 | 143,50 | -0,31% | 15,00 |
| 31.07.2026 | 143,95 | 143,95 | 143,95 | 143,95 | -2,60% | - |
| 30.07.2026 | 146,45 | 147,80 | 146,45 | 147,80 | 1,93% | 20,00 |
| 29.07.2026 | 145,00 | 145,00 | 145,00 | 145,00 | 3,68% | 160,00 |
| 28.07.2026 | 139,85 | 139,85 | 139,85 | 139,85 | 2,08% | - |
| 27.07.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 2,32% | - |
| 24.07.2026 | 133,90 | 133,90 | 133,90 | 133,90 | 0,60% | - |
| 23.07.2026 | 133,10 | 133,10 | 133,05 | 133,10 | -2,56% | 88,00 |
| 22.07.2026 | 134,10 | 136,60 | 134,10 | 136,60 | 1,04% | 40,00 |
| 21.07.2026 | 135,40 | 135,40 | 135,20 | 135,20 | -2,03% | 200,00 |
| 20.07.2026 | 138,00 | 138,00 | 138,00 | 138,00 | 0,25% | 80,00 |
| 17.07.2026 | 137,65 | 137,65 | 137,65 | 137,65 | 2,27% | - |
| 16.07.2026 | 134,60 | 134,60 | 134,60 | 134,60 | 2,51% | - |
| 15.07.2026 | 131,30 | 131,30 | 131,30 | 131,30 | -2,23% | - |
| 14.07.2026 | 134,30 | 134,30 | 134,30 | 134,30 | 1,21% | - |
| 13.07.2026 | 132,70 | 132,70 | 132,70 | 132,70 | 1,07% | - |
| 10.07.2026 | 131,30 | 131,30 | 131,30 | 131,30 | -0,45% | - |
| 09.07.2026 | 131,50 | 131,90 | 131,50 | 131,90 | -1,42% | 20,00 |
| 08.07.2026 | 135,80 | 135,80 | 133,80 | 133,80 | -3,64% | 11,00 |
| 07.07.2026 | 135,50 | 138,85 | 135,50 | 138,85 | 2,13% | 40,00 |
| 06.07.2026 | 137,20 | 137,50 | 135,95 | 135,95 | -1,77% | 50,00 |
| 03.07.2026 | 137,75 | 138,40 | 136,90 | 138,40 | 0,29% | 300,00 |
| 02.07.2026 | 133,60 | 138,00 | 133,60 | 138,00 | 5,02% | 150,00 |
| 01.07.2026 | 131,40 | 131,40 | 131,40 | 131,40 | -2,45% | - |
| 30.06.2026 | 135,80 | 135,80 | 134,70 | 134,70 | -1,68% | 15,00 |
| 29.06.2026 | 137,10 | 137,20 | 137,00 | 137,00 | 3,01% | 33,00 |
| 26.06.2026 | 132,90 | 133,75 | 132,90 | 133,00 | 0,68% | 45,00 |
| 25.06.2026 | 129,00 | 132,10 | 128,80 | 132,10 | 1,93% | 163,00 |
| 24.06.2026 | 125,80 | 129,60 | 125,60 | 129,60 | 6,06% | 142,00 |
| 23.06.2026 | 122,20 | 122,20 | 122,20 | 122,20 | -1,61% | - |
| 22.06.2026 | 123,95 | 124,20 | 123,95 | 124,20 | -0,56% | 100,00 |
| 19.06.2026 | 124,90 | 124,90 | 124,90 | 124,90 | 1,34% | - |
| 18.06.2026 | 123,25 | 123,25 | 123,25 | 123,25 | -0,32% | - |
| 17.06.2026 | 124,50 | 125,05 | 123,65 | 123,65 | -1,47% | 122,00 |
| 16.06.2026 | 125,10 | 125,50 | 125,10 | 125,50 | -0,95% | 37,00 |
| 15.06.2026 | 126,70 | 126,70 | 126,70 | 126,70 | -1,71% | - |
| 12.06.2026 | 126,95 | 128,90 | 126,95 | 128,90 | 0,66% | 20,00 |
| 11.06.2026 | 128,05 | 128,05 | 128,05 | 128,05 | -3,03% | - |
| 10.06.2026 | 132,05 | 132,05 | 132,05 | 132,05 | 2,72% | 75,00 |
| 09.06.2026 | 128,55 | 128,55 | 128,55 | 128,55 | -1,76% | - |
| 08.06.2026 | 130,30 | 130,85 | 130,30 | 130,85 | 1,95% | 25,00 |
| 05.06.2026 | 128,05 | 128,35 | 128,05 | 128,35 | 2,76% | 16,00 |
| 04.06.2026 | 124,90 | 124,90 | 124,90 | 124,90 | 1,13% | - |
| 03.06.2026 | 123,50 | 123,50 | 123,50 | 123,50 | -1,67% | - |
| 02.06.2026 | 124,20 | 125,60 | 123,50 | 125,60 | -0,87% | 130,00 |
| 01.06.2026 | 125,75 | 127,00 | 125,75 | 126,70 | -0,24% | 55,00 |
| 29.05.2026 | 127,00 | 127,00 | 127,00 | 127,00 | 2,42% | - |
| 28.05.2026 | 126,30 | 127,40 | 124,00 | 124,00 | -2,63% | 120,00 |
| 27.05.2026 | 126,60 | 127,35 | 126,60 | 127,35 | 0,39% | 100,00 |
| 26.05.2026 | 127,60 | 127,60 | 126,85 | 126,85 | -1,05% | 9,00 |
| 25.05.2026 | 128,20 | 128,20 | 128,20 | 128,20 | 1,50% | - |
| 22.05.2026 | 126,30 | 126,30 | 126,30 | 126,30 | -0,71% | - |
| 21.05.2026 | 125,70 | 127,20 | 125,70 | 127,20 | 0,47% | 10,00 |
| 20.05.2026 | 126,00 | 127,70 | 126,00 | 126,60 | 4,33% | 1.090,00 |
| 19.05.2026 | 121,35 | 121,35 | 121,35 | 121,35 | -1,54% | - |
| 18.05.2026 | 123,25 | 123,25 | 123,25 | 123,25 | -0,04% | - |
| 15.05.2026 | 123,30 | 123,30 | 123,30 | 123,30 | -0,64% | - |
| 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 |