45,655€
-1,18%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 40,60 | 40,60 | 39,65 | 39,86 | 1,41% | 1.729,00 |
| 31.10.2025 | 39,35 | 39,46 | 39,14 | 39,30 | 3,15% | 2.155,00 |
| 30.10.2025 | 36,73 | 38,10 | 36,65 | 38,10 | 3,53% | 190,00 |
| 29.10.2025 | 37,18 | 37,18 | 36,80 | 36,80 | -0,46% | 495,00 |
| 28.10.2025 | 37,30 | 37,54 | 36,97 | 36,97 | -0,88% | 2.405,00 |
| 27.10.2025 | 37,70 | 38,01 | 37,30 | 37,30 | -1,23% | 1.052,00 |
| 24.10.2025 | 37,90 | 38,14 | 37,67 | 37,77 | 0,00% | 1.500,00 |
| 23.10.2025 | 38,31 | 38,50 | 37,70 | 37,77 | -1,78% | 228,00 |
| 22.10.2025 | 38,40 | 38,45 | 38,26 | 38,45 | 0,71% | 50,00 |
| 21.10.2025 | 37,60 | 38,18 | 37,60 | 38,18 | 1,62% | 60,00 |
| 20.10.2025 | 37,80 | 37,88 | 37,53 | 37,57 | 1,53% | 1.098,00 |
| 17.10.2025 | 37,00 | 37,15 | 36,71 | 37,01 | -0,88% | 1.870,00 |
| 16.10.2025 | 37,60 | 37,60 | 37,34 | 37,34 | -0,97% | 200,00 |
| 15.10.2025 | 37,60 | 37,70 | 37,60 | 37,70 | 0,12% | 160,00 |
| 14.10.2025 | 37,68 | 37,80 | 37,59 | 37,66 | -0,55% | 202,00 |
| 13.10.2025 | 38,50 | 38,50 | 37,86 | 37,87 | -0,36% | 547,00 |
| 10.10.2025 | 38,80 | 39,13 | 38,00 | 38,00 | -2,14% | 1.890,00 |
| 09.10.2025 | 38,66 | 38,83 | 38,66 | 38,83 | 0,17% | 162,00 |
| 08.10.2025 | 38,60 | 38,77 | 38,60 | 38,77 | 0,43% | 26,00 |
| 07.10.2025 | 38,70 | 39,00 | 38,60 | 38,60 | -1,17% | 197,00 |
| 06.10.2025 | 38,80 | 39,06 | 38,80 | 39,06 | 1,51% | 10,00 |
| 03.10.2025 | 38,50 | 38,85 | 38,48 | 38,48 | -5,42% | 550,00 |
| 02.10.2025 | 41,10 | 41,10 | 40,68 | 40,68 | -0,78% | 660,00 |
| 01.10.2025 | 38,30 | 41,30 | 38,30 | 41,00 | 7,82% | 1.592,00 |
| 30.09.2025 | 37,63 | 38,03 | 37,56 | 38,03 | 1,13% | 1.042,00 |
| 29.09.2025 | 37,67 | 37,67 | 37,49 | 37,60 | 0,05% | 116,00 |
| 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 |