52,145€
0,12%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 50,88 | 51,74 | 50,84 | 51,74 | -0,65% | 40,00 |
| 27.03.2026 | 51,51 | 52,08 | 51,51 | 52,08 | 1,80% | 700,00 |
| 26.03.2026 | 50,63 | 51,16 | 50,56 | 51,16 | 2,12% | 360,00 |
| 25.03.2026 | 49,09 | 50,10 | 49,09 | 50,10 | 2,96% | 20,00 |
| 24.03.2026 | 48,66 | 48,66 | 48,66 | 48,66 | -1,60% | - |
| 23.03.2026 | 49,26 | 49,45 | 49,20 | 49,45 | -0,21% | 160,00 |
| 20.03.2026 | 50,17 | 50,20 | 49,56 | 49,56 | -2,83% | 430,00 |
| 19.03.2026 | 51,58 | 51,58 | 51,00 | 51,00 | -0,60% | 70,00 |
| 18.03.2026 | 51,90 | 51,90 | 51,00 | 51,31 | 0,14% | 103,00 |
| 17.03.2026 | 51,55 | 52,46 | 51,24 | 51,24 | -0,14% | 56,00 |
| 16.03.2026 | 51,08 | 52,30 | 50,94 | 51,31 | -0,91% | 1.426,00 |
| 13.03.2026 | 51,14 | 51,78 | 51,14 | 51,78 | 1,81% | 300,00 |
| 12.03.2026 | 51,34 | 51,34 | 50,68 | 50,86 | -0,22% | 911,00 |
| 11.03.2026 | 51,52 | 51,52 | 50,97 | 50,97 | -1,85% | 5,00 |
| 10.03.2026 | 52,01 | 52,01 | 51,48 | 51,93 | 0,64% | 160,00 |
| 09.03.2026 | 50,50 | 51,60 | 50,50 | 51,60 | 0,39% | 549,00 |
| 06.03.2026 | 52,11 | 52,11 | 51,40 | 51,40 | -2,87% | - |
| 05.03.2026 | 53,02 | 53,02 | 52,21 | 52,92 | 0,28% | 810,00 |
| 04.03.2026 | 51,26 | 52,77 | 51,26 | 52,77 | 0,00% | 340,00 |
| 03.03.2026 | 52,63 | 52,91 | 52,63 | 52,77 | -0,70% | 150,00 |
| 02.03.2026 | 52,07 | 53,56 | 52,07 | 53,14 | 1,35% | 330,00 |
| 27.02.2026 | 51,54 | 52,43 | 50,60 | 52,43 | 1,92% | 3.527,00 |
| 26.02.2026 | 51,48 | 51,48 | 51,40 | 51,44 | 0,12% | 22,00 |
| 25.02.2026 | 51,71 | 52,36 | 51,38 | 51,38 | -1,51% | 493,00 |
| 24.02.2026 | 51,30 | 52,50 | 51,13 | 52,17 | 1,14% | 1.262,00 |
| 23.02.2026 | 50,83 | 51,58 | 50,83 | 51,58 | 1,26% | - |
| 20.02.2026 | 50,94 | 50,94 | 50,70 | 50,94 | -0,74% | 20,00 |
| 19.02.2026 | 50,29 | 51,32 | 49,98 | 51,32 | 2,01% | 112,00 |
| 18.02.2026 | 51,48 | 51,78 | 50,31 | 50,31 | -1,89% | 557,00 |
| 17.02.2026 | 50,70 | 51,28 | 50,70 | 51,28 | -0,27% | - |
| 16.02.2026 | 50,87 | 51,42 | 50,86 | 51,42 | 2,63% | 40,00 |
| 13.02.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 0,30% | - |
| 12.02.2026 | 50,14 | 50,89 | 49,95 | 49,95 | -2,25% | 2.002,00 |
| 11.02.2026 | 50,84 | 51,10 | 50,20 | 51,10 | 0,10% | 383,00 |
| 10.02.2026 | 50,24 | 51,80 | 50,24 | 51,05 | -0,10% | 370,00 |
| 09.02.2026 | 51,90 | 53,01 | 50,91 | 51,10 | -0,80% | 3.298,00 |
| 06.02.2026 | 49,97 | 51,51 | 49,68 | 51,51 | 3,30% | 80,00 |
| 05.02.2026 | 48,52 | 50,46 | 48,52 | 49,87 | 1,77% | 265,00 |
| 04.02.2026 | 47,26 | 49,00 | 47,26 | 49,00 | 3,61% | 515,00 |
| 03.02.2026 | 47,13 | 47,63 | 47,13 | 47,30 | 1,12% | 570,00 |
| 02.02.2026 | 45,93 | 46,97 | 45,93 | 46,77 | 1,11% | 877,00 |
| 30.01.2026 | 44,80 | 46,39 | 44,80 | 46,26 | 1,29% | 314,00 |
| 29.01.2026 | 45,48 | 45,67 | 45,48 | 45,67 | -0,43% | - |
| 28.01.2026 | 46,16 | 46,61 | 45,86 | 45,86 | -0,54% | 1.255,00 |
| 27.01.2026 | 45,91 | 46,11 | 45,18 | 46,11 | 0,41% | 30,00 |
| 26.01.2026 | 45,79 | 46,35 | 45,44 | 45,92 | -0,82% | 1.490,00 |
| 23.01.2026 | 46,56 | 46,60 | 46,30 | 46,30 | -0,68% | 795,00 |
| 22.01.2026 | 46,50 | 46,94 | 46,50 | 46,62 | 1,50% | 171,00 |
| 21.01.2026 | 46,31 | 46,34 | 45,93 | 45,93 | -1,12% | 56,00 |
| 20.01.2026 | 46,42 | 46,54 | 46,00 | 46,45 | -1,29% | 5.200,00 |
| 19.01.2026 | 47,20 | 47,55 | 46,34 | 47,05 | -2,81% | 419,00 |
| 16.01.2026 | 48,63 | 49,18 | 47,86 | 48,41 | 1,13% | 804,00 |
| 15.01.2026 | 48,78 | 49,33 | 47,87 | 47,87 | -1,69% | 91,00 |
| 14.01.2026 | 47,76 | 48,70 | 47,76 | 48,70 | 1,07% | 565,00 |
| 13.01.2026 | 47,48 | 48,34 | 47,48 | 48,18 | 0,45% | 408,00 |
| 12.01.2026 | 47,00 | 48,32 | 47,00 | 47,97 | -0,57% | 777,00 |
| 09.01.2026 | 47,85 | 48,24 | 47,85 | 48,24 | -0,28% | 310,00 |
| 08.01.2026 | 47,50 | 48,84 | 47,50 | 48,38 | -0,53% | 331,00 |
| 07.01.2026 | 46,53 | 48,64 | 46,53 | 48,64 | 4,84% | 857,00 |
| 06.01.2026 | 45,70 | 46,86 | 45,65 | 46,39 | 3,72% | 455,00 |
| 05.01.2026 | 45,65 | 46,11 | 44,73 | 44,73 | -1,53% | 478,00 |
| 02.01.2026 | 45,38 | 45,79 | 45,11 | 45,42 | -0,37% | 575,00 |
| 30.12.2025 | 45,59 | 45,59 | 45,59 | 45,59 | -1,69% | - |
| 29.12.2025 | 46,76 | 46,76 | 46,38 | 46,38 | -0,53% | 365,00 |
| 23.12.2025 | 46,21 | 46,62 | 46,14 | 46,62 | 0,32% | 160,00 |
| 22.12.2025 | 46,23 | 46,47 | 46,06 | 46,47 | 1,44% | 75,00 |
| 19.12.2025 | 45,27 | 45,81 | 45,27 | 45,81 | 0,37% | 70,00 |
| 18.12.2025 | 45,48 | 45,64 | 45,42 | 45,64 | -1,21% | 1.860,00 |
| 17.12.2025 | 46,24 | 46,53 | 46,20 | 46,20 | 1,09% | 188,00 |
| 16.12.2025 | 46,12 | 46,68 | 45,70 | 45,70 | 0,84% | 1.477,00 |
| 15.12.2025 | 44,50 | 45,52 | 44,50 | 45,32 | 1,08% | 120,00 |
| 12.12.2025 | 43,57 | 44,84 | 43,57 | 44,84 | 2,61% | 570,00 |
| 11.12.2025 | 43,35 | 43,98 | 42,93 | 43,70 | -1,23% | 1.477,00 |
| 10.12.2025 | 43,20 | 44,32 | 43,17 | 44,24 | 1,12% | 1.422,00 |
| 09.12.2025 | 43,98 | 44,67 | 43,75 | 43,75 | -1,52% | 360,00 |
| 08.12.2025 | 44,40 | 45,02 | 44,40 | 44,43 | -0,84% | 382,00 |
| 05.12.2025 | 44,43 | 44,80 | 44,18 | 44,80 | 2,47% | 1.225,00 |
| 04.12.2025 | 43,66 | 44,01 | 42,87 | 43,72 | 1,17% | 3.085,00 |
| 03.12.2025 | 41,51 | 43,22 | 41,51 | 43,22 | 3,22% | - |
| 02.12.2025 | 42,00 | 42,00 | 41,85 | 41,87 | -0,32% | 130,00 |
| 01.12.2025 | 42,12 | 42,50 | 42,00 | 42,00 | -0,60% | 495,00 |
| 28.11.2025 | 42,22 | 42,84 | 42,22 | 42,26 | -1,31% | 295,00 |
| 27.11.2025 | 42,18 | 42,82 | 42,18 | 42,82 | 0,20% | 285,00 |
| 26.11.2025 | 42,28 | 43,00 | 41,95 | 42,73 | 1,71% | 1.440,00 |
| 25.11.2025 | 41,32 | 42,50 | 41,32 | 42,01 | -0,59% | 1.642,00 |
| 24.11.2025 | 40,80 | 42,26 | 40,80 | 42,26 | 6,85% | 403,00 |
| 21.11.2025 | 39,72 | 40,00 | 39,55 | 39,55 | -0,57% | 80,00 |
| 20.11.2025 | 39,74 | 39,78 | 39,40 | 39,78 | -0,51% | 210,00 |
| 19.11.2025 | 40,29 | 40,97 | 39,95 | 39,98 | -2,39% | 1.601,00 |
| 18.11.2025 | 39,99 | 40,96 | 39,99 | 40,96 | 1,73% | 1.595,00 |
| 17.11.2025 | 40,50 | 40,50 | 39,92 | 40,27 | 1,26% | 2.323,00 |
| 14.11.2025 | 41,39 | 41,39 | 39,35 | 39,77 | -7,24% | 709,00 |
| 13.11.2025 | 42,63 | 43,00 | 42,18 | 42,87 | 0,79% | 3.180,00 |
| 12.11.2025 | 42,15 | 42,54 | 42,15 | 42,54 | 1,27% | - |
| 11.11.2025 | 40,71 | 42,00 | 40,50 | 42,00 | 2,76% | 275,00 |
| 10.11.2025 | 41,20 | 41,20 | 40,66 | 40,87 | 1,28% | 1.026,00 |
| 07.11.2025 | 40,72 | 40,72 | 40,36 | 40,36 | 0,89% | 3,00 |
| 06.11.2025 | 40,16 | 40,52 | 39,87 | 40,00 | -0,45% | 1.390,00 |
| 05.11.2025 | 39,61 | 40,18 | 39,61 | 40,18 | 1,17% | 486,00 |
| 04.11.2025 | 39,83 | 40,04 | 39,57 | 39,72 | -0,35% | 256,00 |