47,323€
-0,04%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 46,95 | 47,51 | 46,95 | 47,51 | 0,35% | 400,00 |
| 18.06.2026 | 47,74 | 48,10 | 47,34 | 47,34 | -1,48% | 1.313,00 |
| 17.06.2026 | 48,05 | 48,05 | 48,05 | 48,05 | 0,31% | - |
| 16.06.2026 | 48,38 | 48,38 | 47,90 | 47,90 | -1,84% | 25,00 |
| 15.06.2026 | 49,27 | 49,27 | 48,80 | 48,80 | -1,64% | 290,00 |
| 12.06.2026 | 48,85 | 49,62 | 48,84 | 49,62 | 1,05% | 1.690,00 |
| 11.06.2026 | 48,13 | 49,10 | 48,13 | 49,10 | 0,95% | 65,00 |
| 10.06.2026 | 48,61 | 48,64 | 48,61 | 48,64 | 0,91% | 100,00 |
| 09.06.2026 | 48,11 | 48,55 | 48,11 | 48,20 | -1,66% | 1.280,00 |
| 08.06.2026 | 49,33 | 49,33 | 49,02 | 49,02 | -0,78% | 1.075,00 |
| 05.06.2026 | 48,52 | 49,40 | 48,52 | 49,40 | 4,15% | 100,00 |
| 04.06.2026 | 47,43 | 47,43 | 47,43 | 47,43 | -0,01% | 10,00 |
| 03.06.2026 | 46,20 | 47,44 | 46,20 | 47,44 | 1,88% | 450,00 |
| 02.06.2026 | 47,02 | 47,52 | 46,56 | 46,56 | -2,13% | 90,00 |
| 01.06.2026 | 49,27 | 49,27 | 47,58 | 47,58 | -2,81% | 234,00 |
| 29.05.2026 | 48,62 | 48,95 | 48,62 | 48,95 | 0,17% | 1.677,00 |
| 28.05.2026 | 49,36 | 49,88 | 48,87 | 48,87 | -3,03% | 540,00 |
| 27.05.2026 | 49,78 | 50,47 | 49,52 | 50,39 | 1,35% | 1.258,00 |
| 26.05.2026 | 50,50 | 51,47 | 49,72 | 49,72 | -3,70% | 350,00 |
| 25.05.2026 | 50,84 | 51,63 | 50,84 | 51,63 | 0,04% | 100,00 |
| 22.05.2026 | 51,22 | 52,10 | 50,99 | 51,61 | 1,67% | 599,00 |
| 21.05.2026 | 50,30 | 50,76 | 49,95 | 50,76 | 0,40% | 406,00 |
| 20.05.2026 | 50,12 | 50,56 | 49,96 | 50,56 | 0,34% | 144,00 |
| 19.05.2026 | 49,00 | 50,39 | 49,00 | 50,39 | 3,70% | 70,00 |
| 18.05.2026 | 49,27 | 49,27 | 48,59 | 48,59 | 0,28% | 115,00 |
| 15.05.2026 | 48,42 | 48,46 | 48,42 | 48,46 | 0,61% | - |
| 14.05.2026 | 48,11 | 48,16 | 48,11 | 48,16 | 0,28% | 350,00 |
| 13.05.2026 | 47,91 | 48,50 | 47,91 | 48,03 | 1,77% | 50,00 |
| 12.05.2026 | 47,32 | 47,44 | 47,19 | 47,19 | 0,28% | 115,00 |
| 11.05.2026 | 48,34 | 48,34 | 47,06 | 47,06 | -1,86% | 1.272,00 |
| 08.05.2026 | 47,79 | 47,95 | 47,79 | 47,95 | 0,61% | 1.108,00 |
| 07.05.2026 | 48,03 | 48,55 | 47,66 | 47,66 | -1,28% | 50,00 |
| 06.05.2026 | 48,47 | 48,86 | 47,91 | 48,28 | -0,49% | 202,00 |
| 05.05.2026 | 48,95 | 48,97 | 48,52 | 48,52 | -1,38% | 250,00 |
| 04.05.2026 | 49,59 | 49,59 | 48,77 | 49,20 | -1,18% | 365,00 |
| 30.04.2026 | 48,96 | 49,91 | 48,96 | 49,79 | 1,09% | 1,00 |
| 29.04.2026 | 49,72 | 50,16 | 49,26 | 49,26 | -0,59% | 60,00 |
| 28.04.2026 | 49,90 | 50,13 | 49,55 | 49,55 | -0,75% | 689,00 |
| 27.04.2026 | 49,78 | 49,94 | 49,78 | 49,92 | -0,06% | 200,00 |
| 24.04.2026 | 50,27 | 50,27 | 49,95 | 49,95 | -1,60% | 1.190,00 |
| 23.04.2026 | 49,99 | 50,76 | 49,99 | 50,76 | 0,89% | 2.726,00 |
| 22.04.2026 | 50,63 | 50,63 | 49,96 | 50,31 | 1,78% | 2.329,00 |
| 21.04.2026 | 50,37 | 51,36 | 49,43 | 49,43 | -2,12% | 15,00 |
| 20.04.2026 | 50,67 | 50,67 | 50,50 | 50,50 | 2,01% | - |
| 17.04.2026 | 49,97 | 49,97 | 49,51 | 49,51 | 0,40% | - |
| 16.04.2026 | 49,01 | 49,31 | 49,01 | 49,31 | 1,14% | 180,00 |
| 15.04.2026 | 49,10 | 49,10 | 48,76 | 48,76 | -0,91% | - |
| 14.04.2026 | 49,10 | 49,79 | 49,10 | 49,21 | -1,11% | 1.342,00 |
| 13.04.2026 | 50,85 | 50,85 | 49,76 | 49,76 | -1,08% | 20,00 |
| 10.04.2026 | 50,37 | 50,37 | 50,30 | 50,30 | 0,32% | - |
| 09.04.2026 | 50,24 | 51,10 | 50,14 | 50,14 | 0,39% | 273,00 |
| 08.04.2026 | 50,19 | 50,35 | 49,32 | 49,95 | -0,51% | 32,00 |
| 07.04.2026 | 52,07 | 52,07 | 49,92 | 50,20 | -4,42% | 305,00 |
| 02.04.2026 | 52,46 | 52,52 | 52,46 | 52,52 | -0,19% | 561,00 |
| 01.04.2026 | 52,42 | 52,62 | 52,04 | 52,62 | 0,38% | 500,00 |
| 31.03.2026 | 51,66 | 52,72 | 51,66 | 52,42 | 1,31% | 180,00 |
| 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 |