37,615€
0,09%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 37,79 | 38,07 | 37,38 | 37,89 | 0,83% | 50,00 |
| 26.09.2025 | 37,00 | 37,73 | 37,00 | 37,58 | 0,94% | 362,00 |
| 25.09.2025 | 37,61 | 38,00 | 37,10 | 37,23 | -1,77% | 2.209,00 |
| 24.09.2025 | 37,98 | 38,31 | 37,90 | 37,90 | -0,21% | 1.292,00 |
| 23.09.2025 | 37,93 | 38,57 | 37,93 | 37,98 | -1,38% | 697,00 |
| 22.09.2025 | 38,51 | 38,51 | 38,51 | 38,51 | 0,22% | 35,00 |
| 19.09.2025 | 38,62 | 38,78 | 38,43 | 38,43 | -0,80% | 126,00 |
| 18.09.2025 | 39,17 | 39,17 | 38,74 | 38,74 | -0,96% | 225,00 |
| 17.09.2025 | 38,94 | 39,48 | 38,94 | 39,11 | -0,43% | 503,00 |
| 16.09.2025 | 39,25 | 39,62 | 39,25 | 39,28 | -0,34% | 205,00 |
| 15.09.2025 | 39,51 | 39,51 | 39,25 | 39,42 | -2,29% | 71,00 |
| 12.09.2025 | 40,48 | 40,87 | 40,34 | 40,34 | -0,84% | 165,00 |
| 11.09.2025 | 40,37 | 40,79 | 40,23 | 40,68 | 1,36% | 475,00 |
| 10.09.2025 | 40,26 | 40,31 | 40,14 | 40,14 | 0,19% | 75,00 |
| 09.09.2025 | 39,90 | 40,20 | 39,90 | 40,06 | 1,58% | 20,00 |
| 08.09.2025 | 40,38 | 40,56 | 39,02 | 39,44 | -1,03% | 776,00 |
| 05.09.2025 | 40,45 | 40,45 | 39,85 | 39,85 | -1,10% | 560,00 |
| 04.09.2025 | 40,65 | 40,69 | 40,29 | 40,29 | -0,52% | 50,00 |
| 03.09.2025 | 40,56 | 40,56 | 40,50 | 40,50 | -0,58% | 100,00 |
| 02.09.2025 | 40,25 | 40,74 | 40,25 | 40,74 | 1,62% | 316,00 |
| 01.09.2025 | 40,01 | 40,38 | 40,01 | 40,09 | -0,87% | 250,00 |
| 29.08.2025 | 39,95 | 40,44 | 39,95 | 40,44 | 1,25% | 455,00 |
| 28.08.2025 | 40,88 | 40,88 | 39,94 | 39,94 | -2,41% | 365,00 |
| 27.08.2025 | 40,44 | 40,92 | 40,44 | 40,92 | 1,06% | - |
| 26.08.2025 | 40,46 | 40,71 | 40,46 | 40,49 | 0,56% | 125,00 |
| 25.08.2025 | 40,72 | 41,15 | 40,27 | 40,27 | -3,66% | 600,00 |
| 22.08.2025 | 41,58 | 41,80 | 41,58 | 41,80 | 0,37% | 100,00 |
| 21.08.2025 | 41,24 | 41,87 | 41,24 | 41,64 | -0,62% | 201,00 |
| 20.08.2025 | 41,22 | 42,21 | 41,22 | 41,90 | 0,82% | 5,00 |
| 19.08.2025 | 41,27 | 41,64 | 41,27 | 41,56 | 0,75% | 240,00 |
| 18.08.2025 | 41,20 | 41,89 | 41,20 | 41,25 | 0,24% | 2.707,00 |
| 15.08.2025 | 41,00 | 41,25 | 41,00 | 41,15 | 0,93% | 95,00 |
| 14.08.2025 | 40,65 | 41,17 | 40,36 | 40,77 | 1,29% | 693,00 |
| 13.08.2025 | 39,81 | 40,25 | 39,62 | 40,25 | 1,04% | 600,00 |
| 12.08.2025 | 39,37 | 39,84 | 39,37 | 39,84 | 1,21% | 350,00 |
| 11.08.2025 | 39,80 | 39,99 | 39,36 | 39,36 | 0,66% | 1.005,00 |
| 08.08.2025 | 38,90 | 39,10 | 38,52 | 39,10 | -0,56% | 1.940,00 |
| 07.08.2025 | 38,48 | 39,32 | 38,48 | 39,32 | 2,56% | 40,00 |
| 06.08.2025 | 39,61 | 39,61 | 38,34 | 38,34 | -2,67% | 132,00 |
| 05.08.2025 | 39,29 | 39,76 | 39,01 | 39,39 | 2,97% | 1.049,00 |
| 04.08.2025 | 38,45 | 38,73 | 38,26 | 38,26 | 0,90% | 680,00 |
| 01.08.2025 | 37,69 | 38,45 | 37,35 | 37,92 | -0,28% | 750,00 |
| 31.07.2025 | 40,25 | 41,16 | 38,02 | 38,02 | -5,74% | 3.880,00 |
| 30.07.2025 | 40,64 | 41,11 | 40,34 | 40,34 | -1,20% | 615,00 |
| 29.07.2025 | 41,40 | 41,40 | 40,47 | 40,83 | -1,27% | 592,00 |
| 28.07.2025 | 41,80 | 42,30 | 41,16 | 41,35 | 1,94% | 1.399,00 |
| 25.07.2025 | 41,79 | 42,20 | 40,57 | 40,57 | -2,82% | 3.229,00 |
| 24.07.2025 | 41,72 | 41,97 | 41,54 | 41,74 | 0,51% | 1.588,00 |
| 23.07.2025 | 41,32 | 41,53 | 41,08 | 41,53 | 1,54% | 589,00 |
| 22.07.2025 | 39,91 | 40,90 | 39,91 | 40,90 | 2,51% | 20,00 |
| 21.07.2025 | 41,06 | 41,06 | 39,90 | 39,90 | -1,95% | 50,00 |
| 18.07.2025 | 41,30 | 41,30 | 40,70 | 40,70 | -0,49% | 325,00 |
| 17.07.2025 | 40,63 | 41,33 | 40,60 | 40,90 | 0,90% | 1.390,00 |
| 16.07.2025 | 39,81 | 40,68 | 39,81 | 40,53 | 1,25% | 5,00 |
| 15.07.2025 | 40,59 | 41,00 | 40,03 | 40,03 | -2,28% | 161,00 |
| 14.07.2025 | 39,79 | 40,97 | 39,79 | 40,97 | 1,20% | 1.783,00 |
| 11.07.2025 | 41,35 | 41,46 | 40,48 | 40,48 | -2,22% | 510,00 |
| 10.07.2025 | 40,90 | 41,51 | 40,81 | 41,40 | 1,88% | 472,00 |
| 09.07.2025 | 40,30 | 40,65 | 40,30 | 40,64 | 0,25% | 580,00 |
| 08.07.2025 | 39,70 | 40,54 | 39,70 | 40,54 | 0,72% | 120,00 |
| 07.07.2025 | 40,20 | 40,26 | 39,86 | 40,25 | 1,37% | 76,00 |
| 04.07.2025 | 40,10 | 40,10 | 39,70 | 39,70 | -1,74% | 400,00 |
| 03.07.2025 | 39,81 | 40,50 | 39,81 | 40,41 | -0,07% | 1.451,00 |
| 02.07.2025 | 40,33 | 40,90 | 40,33 | 40,44 | 2,35% | 2.434,00 |
| 01.07.2025 | 39,21 | 39,51 | 39,00 | 39,51 | 0,27% | 2.199,00 |
| 30.06.2025 | 39,61 | 40,10 | 39,40 | 39,40 | -1,13% | 3.835,00 |
| 27.06.2025 | 39,88 | 40,29 | 39,85 | 39,85 | -0,25% | 750,00 |
| 26.06.2025 | 39,80 | 40,38 | 39,73 | 39,95 | -0,12% | 380,00 |
| 25.06.2025 | 40,58 | 40,87 | 40,00 | 40,00 | -1,67% | 525,00 |
| 24.06.2025 | 40,52 | 40,80 | 40,52 | 40,68 | 1,07% | 360,00 |
| 23.06.2025 | 40,61 | 41,15 | 40,25 | 40,25 | -1,32% | 300,00 |
| 20.06.2025 | 40,39 | 41,05 | 40,39 | 40,79 | -0,15% | 323,00 |
| 19.06.2025 | 40,66 | 40,89 | 40,66 | 40,85 | 0,20% | 450,00 |
| 18.06.2025 | 40,89 | 41,53 | 40,77 | 40,77 | -1,26% | 364,00 |
| 17.06.2025 | 41,77 | 41,77 | 41,29 | 41,29 | -0,94% | 434,00 |
| 16.06.2025 | 42,91 | 43,30 | 41,68 | 41,68 | -3,07% | 895,00 |
| 13.06.2025 | 43,23 | 43,78 | 43,00 | 43,00 | -1,71% | 946,00 |
| 12.06.2025 | 43,20 | 43,75 | 43,20 | 43,75 | 0,15% | 79,00 |
| 11.06.2025 | 43,86 | 43,91 | 43,69 | 43,69 | -1,19% | 407,00 |
| 10.06.2025 | 43,19 | 44,21 | 42,77 | 44,21 | 4,02% | 49,00 |
| 09.06.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,22% | 2.000,00 |
| 06.06.2025 | 41,84 | 42,41 | 41,84 | 42,41 | 0,66% | 500,00 |
| 05.06.2025 | 41,91 | 42,13 | 41,91 | 42,13 | -0,18% | 250,00 |
| 04.06.2025 | 42,32 | 42,70 | 42,19 | 42,20 | -0,06% | 1.131,00 |
| 03.06.2025 | 42,81 | 43,16 | 42,23 | 42,23 | -1,39% | 1.015,00 |
| 02.06.2025 | 42,46 | 42,97 | 42,19 | 42,82 | 1,81% | 1.500,00 |
| 30.05.2025 | 42,80 | 42,80 | 42,06 | 42,06 | 0,00% | 483,00 |
| 29.05.2025 | 42,09 | 42,09 | 42,06 | 42,06 | 2,59% | 180,00 |
| 28.05.2025 | 41,35 | 41,55 | 41,00 | 41,00 | -1,38% | 190,00 |
| 27.05.2025 | 41,50 | 41,58 | 41,25 | 41,58 | -1,01% | 53,00 |
| 26.05.2025 | 42,00 | 42,00 | 41,69 | 42,00 | 1,20% | 190,00 |
| 23.05.2025 | 41,47 | 41,71 | 41,28 | 41,50 | 0,48% | 115,00 |
| 22.05.2025 | 41,26 | 41,30 | 41,26 | 41,30 | -1,60% | - |
| 21.05.2025 | 42,20 | 42,35 | 41,97 | 41,97 | -1,20% | 610,00 |
| 20.05.2025 | 41,82 | 42,61 | 41,82 | 42,48 | 2,08% | 24,00 |
| 19.05.2025 | 41,10 | 41,73 | 41,10 | 41,62 | 0,27% | 295,00 |
| 16.05.2025 | 40,77 | 41,51 | 40,77 | 41,51 | 3,26% | 339,00 |
| 15.05.2025 | 39,52 | 40,24 | 39,52 | 40,20 | 1,72% | 2.231,00 |
| 14.05.2025 | 41,20 | 41,65 | 39,52 | 39,52 | -6,12% | 810,00 |
| 13.05.2025 | 43,13 | 43,52 | 42,09 | 42,09 | -0,68% | 191,00 |